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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Surgery Partners, Inc. (SGRY) NASDAQ