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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.31	15.54	15.54	15.56	15.18	1.49M
February 19, 2026	15.88	15.35	15.35	15.92	15.31	1.18M
February 18, 2026	15.61	15.99	15.99	16.02	15.55	1.18M
February 17, 2026	15.44	15.6	15.6	15.8	15.37	1.12M
February 13, 2026	15.85	15.46	15.46	15.95	15.22	2.54M
February 12, 2026	15.16	15.49	15.49	16	14.92	3.31M
February 11, 2026	13.8	15	15	15.11	13.72	5.24M
February 10, 2026	13.5	13.93	13.93	14.3	13.5	1.67M
February 09, 2026	13.43	13.48	13.48	13.63	13.14	1.03M
February 06, 2026	13.58	13.56	13.56	13.76	13.42	1.23M
February 05, 2026	14.19	13.43	13.43	14.24	13.39	1.35M
February 04, 2026	14.22	14.05	14.05	14.56	14.03	934,105
February 03, 2026	14.74	14.22	14.22	15.01	14.14	1.41M
February 02, 2026	14.86	14.8	14.8	14.97	14.61	1.02M
January 30, 2026	14.43	14.86	14.86	14.87	14.35	1.03M
January 29, 2026	14.8	14.48	14.48	14.87	14.36	1.1M
January 28, 2026	15.15	14.85	14.85	15.32	14.79	1.11M
January 27, 2026	16.11	15.3	15.3	16.15	15.22	1.2M
January 26, 2026	16.12	16.2	16.2	16.28	15.79	1.73M
January 23, 2026	15.71	16.14	16.14	16.17	15.66	1.69M
January 22, 2026	15.56	15.8	15.8	16.15	15.51	1.95M
January 21, 2026	15.76	15.47	15.47	15.86	15.43	1.26M
January 20, 2026	15.63	15.63	15.63	15.91	15.46	879,902
January 16, 2026	15.92	15.9	15.9	16.44	15.84	1.01M
January 15, 2026	15.45	16	16	16.01	15.33	926,172
January 14, 2026	16.09	15.41	15.41	16.09	15.29	2.52M
January 13, 2026	16.29	16.08	16.08	16.31	15.98	912,022
January 12, 2026	15.95	16.28	16.28	16.3	15.65	1.5M
January 09, 2026	15.72	16.12	16.12	16.16	15.43	1.47M
January 08, 2026	15.5	15.71	15.71	16.28	15.45	2.27M
January 07, 2026	15.65	15.64	15.64	16.13	15.49	1.4M
January 06, 2026	15.23	15.6	15.6	15.61	15.17	1.35M
January 05, 2026	15.21	15.34	15.34	15.51	15.21	829,000
January 02, 2026	15.44	15.26	15.26	15.55	15.18	1.17M
December 31, 2025	15.61	15.45	15.45	15.75	15.4	982,468
December 30, 2025	15.68	15.65	15.65	16.02	15.47	1.23M
December 29, 2025	15.88	15.75	15.75	15.97	15.65	1.46M
December 26, 2025	15.66	15.87	15.87	16.05	15.53	773,441
December 24, 2025	15.53	15.63	15.63	15.69	15.47	310,580
December 23, 2025	15.65	15.53	15.53	15.69	15.21	1.16M
December 22, 2025	15.64	15.7	15.7	15.96	15.47	1.12M
December 19, 2025	15.72	15.7	15.7	15.88	15.68	2.04M
December 18, 2025	15.9	15.83	15.83	16.28	15.67	1.2M
December 17, 2025	15.46	15.8	15.8	16.08	15.45	3.93M
December 16, 2025	15.45	15.52	15.52	15.77	15.4	1.88M
December 15, 2025	15.63	15.44	15.44	15.66	15.24	2.6M
December 12, 2025	16	15.63	15.63	16.18	15.5	2.19M
December 11, 2025	16.52	16.08	16.08	16.58	16.04	2.46M
December 10, 2025	17.36	16.53	16.53	17.41	16.3	3.9M
December 09, 2025	16.75	17.41	17.41	17.47	16.75	2.55M
December 08, 2025	17.19	16.72	16.72	17.33	16.61	3.15M
December 05, 2025	17.36	17.19	17.19	17.36	16.92	1.57M
December 04, 2025	17.05	17.38	17.38	17.44	16.8	861,169
December 03, 2025	16.72	17.04	17.04	17.07	16.71	1.42M
December 02, 2025	17.21	16.76	16.76	17.3	16.74	969,283
December 01, 2025	17	17.1	17.1	17.46	16.84	1.31M
November 28, 2025	17.1	17.07	17.07	17.2	16.82	474,946
November 26, 2025	16.85	17.06	17.06	17.15	16.79	1.02M
November 25, 2025	16.29	16.89	16.89	16.93	16.26	1.3M
November 24, 2025	15.89	16.29	16.29	16.9	15.89	2.03M

Surgery Partners, Inc. (SGRY) NASDAQ