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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 19, 2025	24.3	24.36	24.36	24.48	24.23	693,400
March 18, 2025	24.19	24.37	24.37	24.52	24.19	769,400
March 17, 2025	23.47	24.4	24.4	24.59	23.47	639,500
March 14, 2025	23.91	23.6	23.6	23.99	23.56	849,200
March 13, 2025	23.42	23.61	23.61	23.81	23.38	819,600
March 12, 2025	23.75	23.4	23.4	23.79	23.25	1.57M
March 11, 2025	23.66	23.63	23.63	23.79	23.41	1.08M
March 10, 2025	23.92	23.66	23.66	24.29	23.37	1.21M
March 07, 2025	24.1	24.05	24.05	24.64	23.9	813,738
March 06, 2025	23.76	24.16	24.16	24.18	23.6	1.02M
March 05, 2025	24.09	23.97	23.97	24.38	23.8	1.71M
March 04, 2025	23.9	23.8	23.8	24.29	23.68	1.31M
March 03, 2025	24.76	24	24	25.05	23.65	2.03M
February 28, 2025	24.4	24.08	24.08	24.4	23.28	2.9M
February 27, 2025	24.88	24.62	24.62	25.21	24.58	1.1M
February 26, 2025	25.28	25.05	25.05	25.41	24.94	1.38M
February 25, 2025	25.22	25.44	25.44	25.5	25.02	1.01M
February 24, 2025	25.39	25.16	25.16	25.61	25.14	1.61M
February 21, 2025	25.74	25.31	25.31	25.83	25.22	1.34M
February 20, 2025	25.73	25.67	25.67	25.89	25.6	752,800
February 19, 2025	25.73	25.82	25.82	26.06	25.67	629,095
February 18, 2025	25.89	25.85	25.85	26.06	25.74	577,747
February 14, 2025	25.9	25.87	25.87	26.16	25.77	911,925
February 13, 2025	25.56	25.79	25.79	25.99	25.31	685,428

Surgery Partners, Inc. (SGRY) NASDAQ