Surgery Partners, Inc. (SGRY) NASDAQ

12.51

+0.3303(+2.71%)

Updated at April 06 10:28AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12.03	12.18	12.18	12.36	11.88	2.14M
April 01, 2026	11.92	12.26	12.26	12.4	11.86	1.93M
March 31, 2026	11.6	11.92	11.92	12.04	11.6	1.04M
March 30, 2026	11.5	11.6	11.6	11.68	11.41	806,431
March 27, 2026	11.86	11.49	11.49	11.86	11.45	772,149
March 26, 2026	12.03	11.85	11.85	12.32	11.82	884,669
March 25, 2026	12.11	12.05	12.05	12.17	11.67	944,194
March 24, 2026	11.99	12	12	12.13	11.8	875,171
March 23, 2026	12.14	11.98	11.98	12.21	11.77	1.65M
March 20, 2026	11.95	11.8	11.8	12.1	11.69	1.63M
March 19, 2026	12.17	12.05	12.05	12.46	11.61	1.87M
March 18, 2026	12.46	12.36	12.36	12.53	12.12	1.72M
March 17, 2026	12.4	12.65	12.65	12.78	12.32	876,141
March 16, 2026	12.45	12.39	12.39	12.71	12.28	1.51M
March 13, 2026	12.83	12.38	12.38	12.9	12.36	1.3M
March 12, 2026	13.35	12.74	12.74	13.5	12.7	1.46M
March 11, 2026	13.11	13.48	13.48	13.58	12.85	4.33M
March 10, 2026	13.2	12.95	12.95	13.65	12.91	1.53M
March 09, 2026	13.12	13.3	13.3	13.4	12.72	1.45M
March 06, 2026	13.7	13.36	13.36	13.98	13.28	2.26M
March 05, 2026	13.88	14.11	14.11	14.19	13.73	1.94M
March 04, 2026	13.84	14.08	14.08	14.65	13.74	2.75M
March 03, 2026	12.35	13.92	13.92	14.09	12.25	5.87M
March 02, 2026	15.42	15.88	15.88	15.9	15.01	3.39M
February 27, 2026	15.33	15.5	15.5	15.76	15.03	1.49M
February 26, 2026	15.49	15.37	15.37	15.59	15.14	1.6M
February 25, 2026	15.52	15.49	15.49	15.79	15.35	2.19M
February 24, 2026	15.53	15.38	15.38	15.72	14.99	1.72M
February 23, 2026	15.54	15.49	15.49	15.76	15.37	1.19M
February 20, 2026	15.31	15.54	0	15.56	15.18	1.49M
February 19, 2026	15.88	15.35	0	15.92	15.31	1.18M
February 18, 2026	15.61	15.99	0	16.02	15.55	1.18M
February 17, 2026	15.44	15.6	0	15.8	15.37	1.12M
February 13, 2026	15.85	15.46	0	16.11	15.22	2.55M
February 12, 2026	15.16	15.49	0	16	14.92	3.31M
February 11, 2026	13.8	15	0	15.11	13.72	5.24M
February 10, 2026	13.5	13.93	0	14.3	13.5	1.67M
February 09, 2026	13.43	13.48	0	13.63	13.14	1.03M
February 06, 2026	13.58	13.56	0	13.76	13.42	1.23M
February 05, 2026	14.19	13.43	0	14.24	13.39	1.35M
February 04, 2026	14.22	14.05	0	14.56	14.03	934,105
February 03, 2026	14.74	14.22	0	15.01	14.14	1.41M
February 02, 2026	14.86	14.8	0	14.97	14.61	1.02M
January 30, 2026	14.43	14.86	0	14.87	14.35	1.03M
January 29, 2026	14.8	14.48	0	14.87	14.36	1.1M
January 28, 2026	15.24	14.85	0	15.32	14.79	1.16M
January 27, 2026	16.11	15.3	0	16.15	15.22	1.2M
January 26, 2026	16.12	16.2	0	16.28	15.79	1.73M
January 23, 2026	15.71	16.14	0	16.17	15.66	1.72M
January 22, 2026	15.56	15.8	0	16.15	15.51	1.95M
January 21, 2026	15.76	15.47	0	15.86	15.43	1.26M
January 20, 2026	15.63	15.63	0	15.91	15.46	879,902
January 16, 2026	15.92	15.9	0	16.44	15.84	1.01M
January 15, 2026	15.45	16	0	16.01	15.33	926,246
January 14, 2026	16.09	15.41	0	16.09	15.29	2.52M
January 13, 2026	16.29	16.08	0	16.32	15.98	912,023
January 12, 2026	15.95	16.28	0	16.3	15.65	1.5M
January 09, 2026	15.72	16.12	0	16.16	15.43	1.47M
January 08, 2026	15.5	15.71	0	16.28	15.45	2.27M
January 07, 2026	15.65	15.64	0	16.13	15.49	1.4M