NASDAQ : SGRY
Surgery Partners, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 23.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Surgery Partners, Inc. (SGRY) closed at 23.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.21 | 23.23 | 23.18 | 23.2 | 1,291,072 | -0.04% |
| 2026-10-30 | 23.24 | 23.245 | 23.19 | 23.21 | 3,514,064 | +0.00% |
| 2026-10-29 | 23.25 | 23.28 | 23.17 | 23.21 | 3,535,068 | -0.13% |
| 2026-10-28 | 23.26 | 23.36 | 23.2 | 23.24 | 3,105,470 | -0.51% |
| 2026-10-27 | 23.2 | 23.37 | 23.13 | 23.36 | 11,201,000 | +0.47% |
| 2026-10-26 | 23.03 | 23.29 | 22.94 | 23.25 | 58,820,827 | +47.62% |
| 2026-10-23 | 15.79 | 16.16 | 15.66 | 15.75 | 3,332,489 | -0.94% |
| 2026-10-22 | 15.52 | 16 | 15.345 | 15.9 | 2,906,282 | +3.25% |
| 2026-10-21 | 15.19 | 15.64 | 15.07 | 15.4 | 2,355,476 | -0.58% |
| 2026-10-20 | 14.77 | 15.52 | 14.77 | 15.49 | 4,323,298 | +5.30% |
| 2026-10-19 | 14.57 | 14.89 | 14.49 | 14.71 | 1,306,415 | +0.68% |
| 2026-10-16 | 14.86 | 14.9 | 14.51 | 14.61 | 966,819 | -1.08% |
| 2026-10-15 | 15.05 | 15.34 | 14.615 | 14.77 | 2,369,457 | -0.40% |
| 2026-10-14 | 14.46 | 14.84 | 14.085 | 14.83 | 1,440,057 | +1.92% |
| 2026-10-13 | 14.35 | 14.77 | 14.255 | 14.55 | 1,137,674 | +2.18% |
| 2026-10-12 | 13.85 | 14.32 | 13.68 | 14.24 | 1,212,435 | +2.52% |
| 2026-10-09 | 13.69 | 14.06 | 13.605 | 13.89 | 929,007 | +1.83% |
| 2026-10-08 | 13.58 | 13.71 | 13.345 | 13.64 | 1,314,873 | -0.51% |
| 2026-10-07 | 13.36 | 13.965 | 13.34 | 13.71 | 1,685,898 | +2.24% |
| 2026-10-06 | 13.43 | 13.57 | 13.22 | 13.41 | 892,288 | +0.60% |
| 2026-10-05 | 13.26 | 13.5 | 13.16 | 13.33 | 1,566,777 | +0.08% |
| 2026-10-02 | 13.35 | 13.55 | 13.11 | 13.32 | 1,228,073 | +0.68% |
| 2026-10-01 | 13.81 | 14.28 | 13.14 | 13.23 | 1,874,316 | -4.61% |
| 2026-09-30 | 14.32 | 14.42 | 13.86 | 13.87 | 1,857,169 | -3.75% |
| 2026-09-29 | 14.65 | 14.775 | 14.25 | 14.41 | 1,421,050 | -1.91% |
| 2026-09-28 | 14.18 | 14.71 | 14.14 | 14.69 | 1,103,798 | +2.01% |
| 2026-09-25 | 14.22 | 14.67 | 14.19 | 14.4 | 1,762,754 | +1.41% |
| 2026-09-24 | 14.38 | 14.515 | 13.98 | 14.2 | 2,029,373 | -2.47% |
| 2026-09-23 | 15.72 | 15.84 | 14.43 | 14.56 | 3,723,622 | -7.85% |
| 2026-09-22 | 13.79 | 15.9 | 13.67 | 15.8 | 8,112,076 | +15.67% |
| 2026-09-21 | 13.41 | 13.74 | 13.085 | 13.66 | 2,311,455 | +3.09% |
| 2026-09-18 | 13.12 | 13.485 | 12.966 | 13.25 | 2,763,760 | -0.75% |
| 2026-09-17 | 14.1 | 14.15 | 13.255 | 13.35 | 3,806,235 | -4.16% |
| 2026-09-16 | 13.71 | 14.24 | 13.6 | 13.93 | 1,477,080 | +2.05% |
| 2026-09-15 | 13.97 | 14.16 | 13.56 | 13.65 | 1,911,237 | -2.78% |
| 2026-09-14 | 14.44 | 14.73 | 14.015 | 14.04 | 2,162,269 | -2.36% |
| 2026-09-11 | 14.23 | 14.6 | 14.03 | 14.38 | 1,287,952 | +1.84% |
| 2026-09-10 | 14.1 | 14.18 | 13.72 | 14.12 | 3,275,261 | +0.00% |
| 2026-09-09 | 13.87 | 14.49 | 13.592 | 14.12 | 1,679,966 | +1.15% |
| 2026-09-08 | 14.19 | 14.41 | 13.9 | 13.96 | 2,046,142 | -2.10% |
| 2026-09-04 | 14.17 | 14.51 | 14.06 | 14.26 | 1,106,623 | +0.64% |
| 2026-09-03 | 14.13 | 14.37 | 13.875 | 14.17 | 1,634,224 | +1.36% |
| 2026-09-02 | 14.58 | 14.72 | 13.91 | 13.98 | 2,212,877 | -4.25% |
| 2026-09-01 | 13.89 | 15.08 | 13.78 | 14.6 | 3,962,461 | +5.11% |
| 2026-08-31 | 13.65 | 13.93 | 13.18 | 13.89 | 3,922,631 | +1.46% |
| 2026-08-28 | 13.87 | 13.98 | 13.515 | 13.69 | 2,039,008 | -1.72% |
| 2026-08-27 | 13.9 | 14.1 | 13.68 | 13.93 | 1,371,837 | -0.78% |
| 2026-08-26 | 14.01 | 14.39 | 14 | 14.04 | 3,297,460 | -0.07% |
| 2026-08-25 | 13.75 | 14.08 | 13.75 | 14.05 | 2,274,335 | +0.72% |
| 2026-08-24 | 14.55 | 14.803 | 13.92 | 13.95 | 2,148,132 | -3.93% |
| 2026-08-21 | 14.1 | 14.55 | 13.79 | 14.52 | 3,876,650 | +4.16% |
| 2026-08-20 | 13.99 | 14.17 | 13.52 | 13.94 | 6,398,315 | +2.50% |
| 2026-08-19 | 14.42 | 14.53 | 13.58 | 13.6 | 2,090,441 | -4.49% |
| 2026-08-18 | 14.5 | 14.8 | 14.2 | 14.24 | 1,582,481 | -0.84% |
| 2026-08-17 | 14.84 | 14.99 | 14.09 | 14.36 | 2,421,845 | -4.46% |
| 2026-08-14 | 15.05 | 15.5 | 14.92 | 15.03 | 1,619,371 | -1.05% |
| 2026-08-13 | 15.39 | 15.655 | 14.965 | 15.19 | 2,243,720 | -0.85% |
| 2026-08-12 | 14.91 | 15.45 | 14.545 | 15.32 | 3,868,743 | +2.13% |
| 2026-08-11 | 16.28 | 16.28 | 14.9 | 15 | 1,666,292 | -5.96% |
| 2026-08-10 | 16.46 | 16.46 | 14.81 | 15.95 | 3,998,526 | +2.70% |
| 2026-08-07 | 15.04 | 15.715 | 15.03 | 15.53 | 1,892,638 | +4.09% |
| 2026-08-06 | 15.35 | 15.47 | 14.575 | 14.92 | 2,171,079 | -2.61% |
| 2026-08-05 | 15.56 | 15.69 | 15 | 15.32 | 1,397,181 | -2.11% |
| 2026-08-04 | 16.09 | 16.105 | 15.43 | 15.65 | 1,568,480 | -2.55% |
| 2026-08-03 | 15.43 | 16.12 | 15.43 | 16.06 | 1,257,190 | +4.29% |
| 2026-07-31 | 15.9 | 16.02 | 15.375 | 15.4 | 1,138,180 | -3.14% |
| 2026-07-30 | 16.47 | 16.635 | 15.9 | 15.9 | 1,138,375 | -3.11% |
| 2026-07-29 | 15.58 | 16.47 | 15.46 | 16.41 | 2,972,612 | +5.33% |
| 2026-07-28 | 15.4 | 15.855 | 15.325 | 15.58 | 1,658,311 | +2.70% |
| 2026-07-27 | 15.87 | 15.98 | 15.16 | 15.17 | 1,614,898 | -3.56% |
| 2026-07-24 | 15.64 | 16.6 | 15.46 | 15.73 | 4,116,913 | +3.35% |
| 2026-07-23 | 15.06 | 15.33 | 14.87 | 15.22 | 1,078,084 | +0.46% |
| 2026-07-22 | 16.2 | 16.39 | 15.13 | 15.15 | 1,499,685 | -7.06% |
| 2026-07-21 | 15.97 | 16.34 | 15.925 | 16.3 | 601,532 | +1.68% |
| 2026-07-20 | 16.04 | 16.28 | 15.77 | 16.03 | 904,332 | +0.25% |
| 2026-07-17 | 16.41 | 16.66 | 15.9 | 15.99 | 805,520 | -3.91% |
| 2026-07-16 | 15.9 | 16.69 | 15.02 | 16.64 | 1,140,298 | +4.72% |
| 2026-07-15 | 15.32 | 16.07 | 15.095 | 15.89 | 1,420,870 | +5.09% |
| 2026-07-14 | 15.8 | 15.99 | 14.685 | 15.12 | 2,180,777 | -5.38% |
| 2026-07-13 | 16.4 | 16.74 | 15.97 | 15.98 | 1,217,028 | -2.56% |
| 2026-07-10 | 16.99 | 16.99 | 16.15 | 16.4 | 858,837 | -2.21% |
| 2026-07-09 | 16.53 | 16.93 | 16.41 | 16.77 | 1,299,730 | +1.64% |
| 2026-07-08 | 16.92 | 17 | 16.22 | 16.5 | 1,315,395 | -3.90% |
| 2026-07-07 | 17.09 | 17.33 | 16.89 | 17.17 | 1,294,229 | +1.00% |
| 2026-07-06 | 17.27 | 17.44 | 16.99 | 17 | 1,144,826 | -1.33% |
| 2026-07-02 | 16.71 | 17.44 | 16.71 | 17.23 | 1,476,760 | +3.80% |
| 2026-07-01 | 16.79 | 17.04 | 16.58 | 16.6 | 1,121,627 | -1.19% |
| 2026-06-30 | 16.52 | 16.89 | 16.32 | 16.8 | 1,234,594 | +1.45% |
| 2026-06-29 | 15.93 | 16.74 | 15.67 | 16.56 | 1,430,943 | +4.68% |
| 2026-06-26 | 15.46 | 15.91 | 15.36 | 15.82 | 2,948,405 | +2.33% |
| 2026-06-25 | 15.28 | 15.52 | 15.19 | 15.46 | 1,150,389 | +1.58% |
| 2026-06-24 | 14.56 | 15.28 | 14.325 | 15.22 | 1,057,817 | +4.75% |
| 2026-06-23 | 14.6 | 14.81 | 14.37 | 14.53 | 696,147 | -0.14% |
| 2026-06-22 | 14.41 | 14.85 | 14.08 | 14.55 | 2,381,844 | +0.00% |
| 2026-06-18 | 14.36 | 14.83 | 14.21 | 14.55 | 2,306,086 | +2.25% |
| 2026-06-17 | 15.12 | 15.12 | 14.15 | 14.23 | 868,041 | -6.01% |
| 2026-06-16 | 15.24 | 15.43 | 15.01 | 15.14 | 574,334 | +0.07% |
| 2026-06-15 | 15.46 | 15.505 | 15.04 | 15.13 | 1,794,021 | -1.18% |
| 2026-06-12 | 14.88 | 15.33 | 14.8 | 15.31 | 1,305,273 | +2.48% |
| 2026-06-11 | 14.24 | 14.95 | 14.24 | 14.94 | 1,370,832 | +5.21% |
| 2026-06-10 | 13.99 | 14.215 | 13.89 | 14.2 | 930,737 | +1.72% |
| 2026-06-09 | 13.88 | 14.21 | 13.775 | 13.96 | 828,178 | +0.76% |
| 2026-06-08 | 13.83 | 13.95 | 13.645 | 13.855 | 720,300 | +1.06% |
| 2026-06-05 | 13.72 | 13.95 | 13.5 | 13.71 | 906,152 | +0.22% |
| 2026-06-04 | 13.68 | 13.99 | 13.5 | 13.68 | 1,543,115 | +1.26% |
| 2026-06-03 | 13.7 | 13.86 | 13.5 | 13.51 | 1,412,246 | -1.89% |
| 2026-06-02 | 13.31 | 13.82 | 13.29 | 13.77 | 1,842,567 | +4.16% |
| 2026-06-01 | 13.24 | 13.85 | 13.2 | 13.22 | 2,129,383 | -1.05% |
| 2026-05-29 | 13.58 | 13.77 | 13.3 | 13.36 | 1,231,478 | -2.12% |
| 2026-05-28 | 13.47 | 13.65 | 13.09 | 13.65 | 971,854 | +1.26% |
| 2026-05-27 | 13.53 | 13.81 | 13.36 | 13.48 | 926,729 | +0.22% |
| 2026-05-26 | 13.4 | 13.69 | 13.25 | 13.45 | 1,256,581 | +0.37% |
| 2026-05-22 | 13.27 | 13.5 | 13.21 | 13.4 | 967,747 | +0.87% |
| 2026-05-21 | 13.48 | 13.55 | 13.14 | 13.285 | 1,044,760 | -1.52% |
| 2026-05-20 | 13.69 | 13.88 | 13.48 | 13.49 | 926,051 | -1.46% |
| 2026-05-19 | 13.84 | 13.89 | 13.5 | 13.69 | 1,759,050 | -1.65% |
| 2026-05-18 | 13.99 | 14.2 | 13.8 | 13.92 | 1,636,880 | -0.22% |
| 2026-05-15 | 14.47 | 14.6 | 13.87 | 13.95 | 1,491,341 | -3.66% |
| 2026-05-14 | 14.37 | 14.54 | 14.01 | 14.48 | 3,435,592 | +1.19% |
| 2026-05-13 | 13.98 | 14.31 | 13.87 | 14.31 | 2,276,716 | +2.43% |