Surgery Partners, Inc. - SGRY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.53	22.51	22.51	22.79	22.31	1.04M
September 04, 2025	22.51	22.36	22.36	22.77	22.3	1.44M
September 03, 2025	22.2	22.51	22.51	22.56	22.14	1.38M
September 02, 2025	22.45	22.58	22.58	22.66	22.27	1.16M
August 29, 2025	22.85	22.69	22.69	22.85	22.54	1.13M
August 28, 2025	22.82	22.72	22.72	22.83	22.45	1.11M
August 27, 2025	22.63	22.82	22.82	22.92	22.62	1.09M
August 26, 2025	23	22.69	22.69	23.24	22.67	958,800
August 25, 2025	23.55	23.04	23.04	23.66	22.99	769,500
August 22, 2025	22.91	23.64	23.64	23.79	22.67	1.27M
August 21, 2025	23.86	22.86	22.86	24.1	22.81	1.66M
August 20, 2025	23.27	23.84	23.84	24.07	23.06	2.16M
August 19, 2025	22.58	23.2	23.2	23.4	22.55	1.14M
August 18, 2025	22.86	22.49	22.49	23.26	22.44	841,044
August 15, 2025	22.57	22.8	22.8	22.99	22.44	1.07M
August 14, 2025	23.23	22.5	22.5	23.46	22.48	1.9M
August 13, 2025	23	23.56	23.56	23.82	23	1.75M
August 12, 2025	22.77	22.98	22.98	23.08	22.59	1.67M
August 11, 2025	23.53	22.74	22.74	23.7	22.25	2.12M
August 08, 2025	23.32	23.64	23.64	23.92	23.23	1.7M
August 07, 2025	22.63	23.22	23.22	23.39	22.49	2.63M
August 06, 2025	21.96	22.41	22.41	22.5	21.57	1.14M
August 05, 2025	22.5	22.14	22.14	22.6	21.09	3.63M
August 04, 2025	21.39	22.22	22.22	22.25	21.24	1.81M
August 01, 2025	21.72	21.28	21.28	21.96	20.85	3.06M
July 31, 2025	22.21	21.95	21.95	22.35	21.9	1.48M
July 30, 2025	22.33	22.37	22.37	22.51	22.15	977,222
July 29, 2025	22.43	22.33	22.33	22.6	22.27	1.16M
July 28, 2025	21.81	22.44	22.44	22.56	21.71	2.51M
July 25, 2025	21.04	21.26	21.26	21.27	20.65	1.08M
July 24, 2025	22.1	21.01	21.01	22.1	20.89	2.9M
July 23, 2025	22.3	22.22	22.22	22.4	21.99	679,323
July 22, 2025	22.52	22.06	22.06	22.88	21.97	1.8M
July 21, 2025	22.45	22.36	22.36	22.59	22.24	1.32M
July 18, 2025	22.78	22.32	22.32	22.8	22.27	1.47M
July 17, 2025	22.6	22.62	22.62	22.75	22.49	1.02M
July 16, 2025	22.21	22.64	22.64	22.82	21.83	1.93M
July 15, 2025	22.54	21.84	21.84	22.59	21.83	1.38M
July 14, 2025	22.04	22.47	22.47	22.61	21.99	1.08M
July 11, 2025	22.12	22.04	22.04	22.26	21.93	793,200
July 10, 2025	22.31	22.28	22.28	22.7	22.16	775,500
July 09, 2025	22.37	22.39	22.39	22.49	21.99	1.18M
July 08, 2025	22.07	22.26	22.26	22.39	21.99	1.42M
July 07, 2025	21.99	22.03	22.03	22.22	21.9	1.45M
July 03, 2025	22.15	22.15	22.15	22.34	21.97	770,143
July 02, 2025	22.54	22.02	22.02	22.65	21.98	2.98M
July 01, 2025	22.23	22.55	22.55	22.83	21.89	3.1M
June 30, 2025	22	22.23	22.23	22.3	21.78	1.93M
June 27, 2025	21.79	21.95	21.95	22.08	21.57	2.14M
June 26, 2025	21.96	21.7	21.7	22.14	21.26	1.78M
June 25, 2025	21	21.71	21.71	21.78	20.92	2.49M
June 24, 2025	20.37	21.11	21.11	21.3	20.26	2.78M
June 23, 2025	19.29	20.2	20.2	20.21	19.22	2.32M
June 20, 2025	20	19.3	19.3	20.05	18.87	4.54M
June 18, 2025	20.26	19.84	19.84	20.48	19.81	2.58M
June 17, 2025	20.01	20.33	20.33	20.4	19.79	10.22M
June 16, 2025	22.91	23.17	23.17	23.26	22.55	754,745
June 13, 2025	22.76	22.74	22.74	23.26	22.61	724,665
June 12, 2025	23.06	23.1	23.1	23.21	23.02	328,100
June 11, 2025	23.41	23.17	23.17	23.75	23.16	454,632

Surgery Partners, Inc. (SGRY) NASDAQ