Surgery Partners Inc (SGRY) Historical Stock Data

17.38 ↑0.34 (2.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SGRY is up 0.00% a day on average. There have been 13 days where Surgery Partners Inc closed green and 17 days where SGRY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	16.97	17.38	↑$0.41 (2.42%)	16.80	17.44	883.23K
2025-12-03	16.72	17.04	↑$0.32 (1.91%)	16.71	17.07	1.42M
2025-12-02	17.21	16.76	↓$0.45 (-2.61%)	16.74	17.30	1.13M
2025-12-01	17.00	17.10	↑$0.10 (0.59%)	16.85	17.46	1.31M
2025-11-28	17.10	17.07	↓$0.03 (-0.18%)	16.82	17.20	474.95K
2025-11-26	16.85	17.06	↑$0.21 (1.25%)	16.79	17.15	1.02M
2025-11-25	16.29	16.89	↑$0.60 (3.68%)	16.26	16.93	1.30M
2025-11-24	15.89	16.29	↑$0.40 (2.52%)	15.89	16.90	2.03M
2025-11-21	15.23	15.84	↑$0.61 (4.01%)	15.16	16.04	2.96M
2025-11-20	15.90	15.30	↓$0.60 (-3.77%)	15.22	15.97	1.36M
2025-11-19	15.13	15.71	↑$0.58 (3.83%)	14.98	16.06	2.60M
2025-11-18	15.01	15.18	↑$0.17 (1.13%)	14.94	15.38	1.70M
2025-11-17	15.33	15.06	↓$0.27 (-1.76%)	14.98	15.57	2.35M
2025-11-14	15.32	15.28	↓$0.04 (-0.26%)	15.12	15.50	3.05M
2025-11-13	15.70	15.31	↓$0.39 (-2.48%)	15.18	16.43	4.25M
2025-11-12	15.71	15.86	↑$0.15 (0.95%)	15.40	16.02	4.12M
2025-11-11	16.18	15.75	↓$0.44 (-2.69%)	15.65	16.50	7.70M
2025-11-10	17.75	16.04	↓$1.72 (-9.66%)	15.95	18.46	10.60M
2025-11-07	21.60	21.50	↓$0.10 (-0.46%)	21.13	21.80	1.14M
2025-11-06	21.93	21.61	↓$0.32 (-1.46%)	21.46	21.93	1.05M
2025-11-05	22.02	21.96	↓$0.06 (-0.27%)	21.46	22.24	838.97K
2025-11-04	21.50	22.00	↑$0.50 (2.33%)	21.45	22.29	1.06M
2025-11-03	21.84	21.70	↓$0.14 (-0.64%)	21.19	21.98	0.94M
2025-10-31	22.10	21.93	↓$0.17 (-0.77%)	21.67	22.39	0.92M
2025-10-30	22.83	22.16	↓$0.67 (-2.93%)	22.05	22.90	623.68K
2025-10-29	22.81	22.76	↓$0.05 (-0.22%)	22.31	23.44	1.07M
2025-10-28	22.99	22.94	↓$0.05 (-0.22%)	22.57	23.00	480.42K
2025-10-27	22.95	22.90	↓$0.05 (-0.22%)	22.60	23.19	1.08M
2025-10-24	22.25	22.80	↑$0.55 (2.47%)	22.07	23.03	1.42M
2025-10-23	21.20	21.97	↑$0.77 (3.63%)	20.71	22.19	2.23M