Surgery Partners Inc (SGRY) Historical Stock Data

15.87 ↑0.24 (1.54%)

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

Historical Data

In the past 30 trading days, SGRY is up 0.10% a day on average. There have been 15 days where Surgery Partners Inc closed green and 15 days where SGRY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	15.66	15.87	↑$0.21 (1.34%)	15.53	16.05	773.44K
2025-12-24	15.56	15.63	↑$0.07 (0.45%)	15.47	15.69	311.25K
2025-12-23	15.65	15.53	↓$0.12 (-0.77%)	15.21	15.69	1.16M
2025-12-22	15.64	15.70	↑$0.06 (0.38%)	15.47	15.96	1.12M
2025-12-19	15.72	15.70	↓$0.02 (-0.13%)	15.68	15.88	2.04M
2025-12-18	15.90	15.83	↓$0.07 (-0.44%)	15.67	16.28	1.20M
2025-12-17	15.46	15.80	↑$0.34 (2.20%)	15.45	16.08	3.93M
2025-12-16	15.45	15.52	↑$0.07 (0.45%)	15.40	15.77	1.88M
2025-12-15	15.63	15.44	↓$0.19 (-1.22%)	15.24	15.66	2.60M
2025-12-12	16.00	15.63	↓$0.37 (-2.31%)	15.50	16.18	2.19M
2025-12-11	16.52	16.08	↓$0.44 (-2.66%)	16.04	16.58	2.46M
2025-12-10	17.36	16.53	↓$0.83 (-4.78%)	16.30	17.41	3.90M
2025-12-09	16.75	17.41	↑$0.66 (3.94%)	16.75	17.47	2.55M
2025-12-08	17.19	16.72	↓$0.47 (-2.73%)	16.61	17.33	3.15M
2025-12-05	17.36	17.19	↓$0.17 (-0.98%)	16.92	17.36	1.57M
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