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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.23	15.84	15.84	16.04	15.16	2.96M
November 20, 2025	15.9	15.3	15.3	15.97	15.22	1.36M
November 19, 2025	15.13	15.71	15.71	16.06	14.98	2.6M
November 18, 2025	15.01	15.18	15.18	15.38	14.94	1.7M
November 17, 2025	15.33	15.06	15.06	15.57	14.98	2.35M
November 14, 2025	15.32	15.28	15.28	15.5	15.12	3.02M
November 13, 2025	15.7	15.31	15.31	16.43	15.18	4.19M
November 12, 2025	15.71	15.86	15.86	16.02	15.4	4.05M
November 11, 2025	16.18	15.74	15.74	16.5	15.65	4.67M
November 10, 2025	17.75	16.03	16.03	18.46	15.95	10.6M
November 07, 2025	21.6	21.5	21.5	21.8	21.13	1.13M
November 06, 2025	21.93	21.61	21.61	21.93	21.46	1.04M
November 05, 2025	22.02	21.96	21.96	22.24	21.46	832,178
November 04, 2025	21.5	22	22	22.29	21.45	1.04M
November 03, 2025	21.84	21.7	21.7	21.98	21.19	944,300
October 31, 2025	22.1	21.93	21.93	22.39	21.67	923,445
October 30, 2025	22.83	22.16	22.16	22.9	22.05	619,157
October 29, 2025	22.81	22.76	22.76	23.44	22.31	1.05M
October 28, 2025	22.99	22.94	22.94	23	22.57	480,146
October 27, 2025	22.95	22.9	22.9	23.19	22.6	1.08M
October 24, 2025	22.25	22.8	22.8	23.03	22.07	1.42M
October 23, 2025	21.2	21.97	21.97	22.17	21.1	2.22M
October 22, 2025	21.1	21.28	21.28	21.4	20.96	1.03M
October 21, 2025	20.89	21.06	21.06	21.1	20.72	785,128
October 20, 2025	20.66	20.85	20.85	21	20.66	494,200
October 17, 2025	20.99	20.59	20.59	21.11	20.46	655,011
October 16, 2025	21.14	21.13	21.13	21.6	20.89	1.14M
October 15, 2025	21.07	21.11	21.11	21.18	20.58	1.6M
October 14, 2025	19.65	20.93	20.93	20.96	19.55	1.08M
October 13, 2025	19.85	19.79	19.79	20.16	19.58	1.18M
October 10, 2025	20.41	19.74	19.74	20.53	19.65	1.3M
October 09, 2025	20.52	20.32	20.32	20.77	20.16	1.73M
October 08, 2025	20.39	20.59	20.59	20.73	20.28	1.01M
October 07, 2025	20.3	20.39	20.39	20.71	20.23	1.25M
October 06, 2025	21.19	20.39	20.39	21.19	20.36	1.5M
October 03, 2025	21.2	21.15	21.15	21.8	21.13	993,310
October 02, 2025	21.18	21.2	21.2	21.35	20.62	1.32M
October 01, 2025	21.55	21.19	21.19	21.73	21.17	2.1M
September 30, 2025	21.9	21.64	21.64	22.11	21.58	1.36M
September 29, 2025	21.83	21.91	21.91	22.12	21.73	1.38M
September 26, 2025	21.59	21.85	21.85	22.03	21.59	905,800
September 25, 2025	21.91	21.59	21.59	21.91	21.46	776,400
September 24, 2025	21.59	21.88	21.88	22.06	21.59	656,200
September 23, 2025	22	21.77	21.77	22.11	21.58	1.21M
September 22, 2025	21.66	21.87	21.87	21.97	21.44	1.26M
September 19, 2025	22.1	21.62	21.62	22.12	21.5	1.81M
September 18, 2025	21.69	22.03	22.03	22.04	21.6	2.1M
September 17, 2025	21.65	21.79	21.79	22.32	21.52	1.4M
September 16, 2025	21.61	21.56	21.56	21.83	21.48	1.18M
September 15, 2025	21.89	21.6	21.6	21.94	21.5	1.43M
September 12, 2025	21.98	21.87	21.87	22.04	21.5	1.03M
September 11, 2025	21.53	22.11	22.11	22.21	21.46	1.27M

Surgery Partners, Inc. (SGRY) NASDAQ