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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	23.47	23.32	23.32	23.56	23.13	566,000
June 09, 2025	23.41	23.36	23.36	23.49	22.62	1.69M
June 06, 2025	23.3	23.19	23.19	23.34	23.03	567,111
June 05, 2025	23.03	23.17	23.17	23.4	22.96	867,900
June 04, 2025	23.3	23.06	23.06	23.5	23	2.41M
June 03, 2025	23.4	23.28	23.28	23.53	23.23	1.19M
June 02, 2025	23.45	23.39	23.39	23.46	22.93	1.03M
May 30, 2025	22.68	23.61	23.61	24.04	22.66	2.23M
May 29, 2025	23.02	22.8	22.8	23.1	22.79	603,400
May 28, 2025	23.01	22.89	22.89	23.04	22.78	361,600
May 27, 2025	22.94	23.05	23.05	23.28	22.84	692,500
May 23, 2025	22.26	22.8	22.8	22.89	22.26	692,258
May 22, 2025	22.6	22.6	22.6	22.79	22.35	712,692
May 21, 2025	23	22.67	22.67	23.16	22.58	947,400
May 20, 2025	23.68	23.2	23.2	23.68	23.16	2.88M
May 19, 2025	23.61	23.6	23.6	23.91	23.49	712,400
May 16, 2025	23.58	23.94	23.94	24.18	23.4	962,869
May 15, 2025	22.81	23.64	23.64	23.89	22.72	1.26M
May 14, 2025	22.94	22.77	22.77	22.96	22.5	992,802
May 13, 2025	23.29	22.93	22.93	23.42	22.86	992,617
May 12, 2025	22.5	23.26	23.26	23.47	22.5	1.73M
May 09, 2025	22.68	22.16	22.16	22.88	22.05	1.35M
May 08, 2025	23.25	22.68	22.65	23.29	22.64	1.12M
May 07, 2025	23.05	23.16	23.16	23.19	22.79	1.12M
May 06, 2025	23.35	23.01	23.01	23.51	22.98	602,881
May 05, 2025	22.98	23.47	23.47	23.63	22.98	933,210
May 02, 2025	22.66	23.08	23.07	23.1	22.62	542,832
May 01, 2025	21.95	22.43	22.43	22.65	21.95	788,500
April 30, 2025	22.13	21.95	21.95	22.16	21.72	1.36M
April 29, 2025	21.52	22.33	22.33	22.37	21.4	784,451
April 28, 2025	21.45	21.56	21.56	21.74	21.3	810,600
April 25, 2025	21.7	21.48	21.48	21.82	21.31	846,266
April 24, 2025	21.25	21.92	21.92	21.95	21.17	661,926
April 23, 2025	21.09	21.2	21.2	21.4	21.01	930,414
April 22, 2025	20.37	20.51	20.51	20.58	20.2	772,800
April 21, 2025	20.95	20.2	20.2	21.05	19.75	1.19M
April 17, 2025	21.5	21.22	21.22	21.59	21.05	627,536
April 16, 2025	21.08	21.09	21.09	21.39	20.88	821,925
April 15, 2025	21.19	21.07	21.07	21.37	20.92	688,373
April 14, 2025	21	21.32	21.32	21.47	20.49	907,651
April 11, 2025	20.81	20.99	20.99	21.11	20.11	815,500
April 10, 2025	21.09	20.87	20.87	21.4	20.39	1.22M
April 09, 2025	20.17	21.44	21.44	22.09	19.87	2.48M
April 08, 2025	21.41	20.53	20.53	21.73	20.48	1.43M
April 07, 2025	20.56	20.51	20.51	21.15	19.5	1.69M
April 04, 2025	22.26	21.11	21.11	22.37	20.86	1.85M
April 03, 2025	22.88	22.83	22.83	23.27	22.25	1.27M
April 02, 2025	23.24	23.54	23.54	23.7	23.24	463,832
April 01, 2025	23.75	23.48	23.48	24.1	23.45	848,303
March 31, 2025	23.71	23.75	23.75	23.99	23.71	641,600
March 28, 2025	24.18	23.95	23.95	24.31	23.8	604,842
March 27, 2025	24.06	24.12	24.12	24.16	23.95	376,649
March 26, 2025	24.27	24.02	24.02	24.6	23.85	489,100
March 25, 2025	24.47	24.19	24.19	24.6	24.19	838,849
March 24, 2025	24.37	24.39	24.39	24.52	24.34	526,976
March 21, 2025	24.12	24.21	24.21	24.47	24.12	1.23M
March 20, 2025	24.18	24.39	24.39	24.59	24.15	1.16M

Surgery Partners, Inc. (SGRY) NASDAQ