Surgery Partners, Inc. SGRY
NASDAQ · United States · Health Services
$13.46-0.41 (-2.96%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.52 | -2.52% | $13.81 | $14.28 | $13.46 | 160.47K |
| 2026-09-30 | $13.87 | -3.75% | $14.32 | $14.42 | $13.86 | 1.86M |
| 2026-09-29 | $14.41 | -1.91% | $14.65 | $14.77 | $14.25 | 1.42M |
| 2026-09-28 | $14.69 | +2.01% | $14.18 | $14.71 | $14.14 | 1.10M |
| 2026-09-25 | $14.40 | +1.41% | $14.22 | $14.67 | $14.19 | 1.76M |
| 2026-09-24 | $14.20 | -2.47% | $14.38 | $14.52 | $13.98 | 2.03M |
| 2026-09-23 | $14.56 | -7.85% | $15.72 | $15.84 | $14.43 | 3.72M |
| 2026-09-22 | $15.80 | +15.67% | $13.79 | $15.90 | $13.67 | 8.11M |
| 2026-09-21 | $13.66 | +3.09% | $13.41 | $13.74 | $13.09 | 2.31M |
| 2026-09-18 | $13.25 | -0.75% | $13.12 | $13.48 | $12.97 | 2.76M |
| 2026-09-17 | $13.35 | -4.16% | $14.10 | $14.15 | $13.26 | 3.81M |
| 2026-09-16 | $13.93 | +2.05% | $13.71 | $14.24 | $13.60 | 1.48M |
| 2026-09-15 | $13.65 | -2.78% | $13.97 | $14.16 | $13.56 | 1.91M |
| 2026-09-14 | $14.04 | -2.36% | $14.44 | $14.73 | $14.02 | 2.16M |
| 2026-09-11 | $14.38 | +1.84% | $14.23 | $14.60 | $14.03 | 1.29M |
| 2026-09-10 | $14.12 | 0.00% | $14.10 | $14.18 | $13.72 | 3.28M |
| 2026-09-09 | $14.12 | +1.15% | $13.87 | $14.49 | $13.59 | 1.68M |
| 2026-09-08 | $13.96 | -2.10% | $14.19 | $14.41 | $13.90 | 2.05M |
| 2026-09-04 | $14.26 | +0.64% | $14.17 | $14.51 | $14.06 | 1.11M |
| 2026-09-03 | $14.17 | +1.36% | $14.13 | $14.37 | $13.88 | 1.63M |
| 2026-09-02 | $13.98 | -4.25% | $14.58 | $14.72 | $13.91 | 2.21M |
| 2026-09-01 | $14.60 | +5.11% | $13.89 | $15.08 | $13.78 | 3.96M |
| 2026-08-31 | $13.89 | +1.46% | $13.65 | $13.93 | $13.18 | 3.92M |
| 2026-08-28 | $13.69 | -1.72% | $13.87 | $13.98 | $13.52 | 2.04M |
| 2026-08-27 | $13.93 | -0.78% | $13.90 | $14.10 | $13.68 | 1.37M |
| 2026-08-26 | $14.04 | -0.07% | $14.01 | $14.39 | $14.00 | 3.30M |
| 2026-08-25 | $14.05 | +0.72% | $13.75 | $14.08 | $13.75 | 2.27M |
| 2026-08-24 | $13.95 | -3.93% | $14.55 | $14.80 | $13.92 | 2.15M |
| 2026-08-21 | $14.52 | +4.16% | $14.10 | $14.55 | $13.79 | 3.88M |
| 2026-08-20 | $13.94 | +2.50% | $13.99 | $14.17 | $13.52 | 6.40M |
| 2026-08-19 | $13.60 | -4.49% | $14.42 | $14.53 | $13.58 | 2.09M |
| 2026-08-18 | $14.24 | -0.84% | $14.50 | $14.80 | $14.20 | 1.58M |
| 2026-08-17 | $14.36 | -4.46% | $14.84 | $14.99 | $14.09 | 2.42M |
| 2026-08-14 | $15.03 | -1.05% | $15.05 | $15.50 | $14.92 | 1.62M |
| 2026-08-13 | $15.19 | -0.85% | $15.39 | $15.65 | $14.97 | 2.24M |
| 2026-08-12 | $15.32 | +2.13% | $14.91 | $15.45 | $14.55 | 3.87M |
| 2026-08-11 | $15.00 | -5.96% | $16.28 | $16.28 | $14.90 | 1.67M |
| 2026-08-10 | $15.95 | +2.70% | $16.46 | $16.46 | $14.81 | 4.00M |
| 2026-08-07 | $15.53 | +4.09% | $15.04 | $15.72 | $15.03 | 1.89M |
| 2026-08-06 | $14.92 | -2.61% | $15.35 | $15.47 | $14.57 | 2.17M |
| 2026-08-05 | $15.32 | -2.11% | $15.56 | $15.69 | $15.00 | 1.40M |
| 2026-08-04 | $15.65 | -2.55% | $16.09 | $16.10 | $15.43 | 1.57M |
| 2026-08-03 | $16.06 | +4.29% | $15.43 | $16.12 | $15.43 | 1.26M |
| 2026-07-31 | $15.40 | -3.14% | $15.90 | $16.02 | $15.38 | 1.14M |
| 2026-07-30 | $15.90 | -3.11% | $16.47 | $16.64 | $15.90 | 1.14M |
| 2026-07-29 | $16.41 | +5.33% | $15.58 | $16.47 | $15.46 | 2.97M |
| 2026-07-28 | $15.58 | +2.70% | $15.40 | $15.85 | $15.32 | 1.66M |
| 2026-07-27 | $15.17 | -3.56% | $15.87 | $15.98 | $15.16 | 1.61M |
| 2026-07-24 | $15.73 | +3.35% | $15.64 | $16.60 | $15.46 | 4.12M |
| 2026-07-23 | $15.22 | +0.46% | $15.06 | $15.33 | $14.87 | 1.08M |
| 2026-07-22 | $15.15 | -7.06% | $16.20 | $16.39 | $15.13 | 1.50M |
| 2026-07-21 | $16.30 | +1.68% | $15.97 | $16.34 | $15.93 | 601.50K |
| 2026-07-20 | $16.03 | +0.25% | $16.04 | $16.28 | $15.77 | 904.20K |
| 2026-07-17 | $15.99 | -3.91% | $16.41 | $16.66 | $15.90 | 805.50K |
| 2026-07-16 | $16.64 | +4.72% | $15.90 | $16.69 | $15.02 | 1.14M |
| 2026-07-15 | $15.89 | +5.09% | $15.32 | $16.07 | $15.10 | 1.42M |
| 2026-07-14 | $15.12 | -5.38% | $15.80 | $15.99 | $14.69 | 2.18M |
| 2026-07-13 | $15.98 | -2.56% | $16.40 | $16.74 | $15.97 | 1.22M |
| 2026-07-10 | $16.40 | -2.21% | $16.99 | $16.99 | $16.15 | 858.80K |
| 2026-07-09 | $16.77 | +1.64% | $16.53 | $16.93 | $16.41 | 1.30M |
| 2026-07-08 | $16.50 | -3.90% | $16.92 | $17.00 | $16.22 | 1.32M |
| 2026-07-07 | $17.17 | +1.00% | $17.09 | $17.33 | $16.89 | 1.29M |
| 2026-07-06 | $17.00 | -1.33% | $17.27 | $17.44 | $16.99 | 1.14M |
| 2026-07-02 | $17.23 | +3.80% | $16.71 | $17.44 | $16.71 | 1.48M |
| 2026-07-01 | $16.60 | -1.19% | $16.79 | $17.04 | $16.58 | 1.12M |
| 2026-06-30 | $16.80 | +1.45% | $16.52 | $16.89 | $16.32 | 1.23M |
| 2026-06-29 | $16.56 | +4.68% | $15.93 | $16.74 | $15.67 | 1.43M |
| 2026-06-26 | $15.82 | +2.33% | $15.46 | $15.91 | $15.36 | 2.95M |
| 2026-06-25 | $15.46 | +1.58% | $15.28 | $15.52 | $15.19 | 1.15M |
| 2026-06-24 | $15.22 | +4.75% | $14.56 | $15.28 | $14.32 | 1.06M |
| 2026-06-23 | $14.53 | -0.14% | $14.60 | $14.81 | $14.37 | 696.10K |
| 2026-06-22 | $14.55 | 0.00% | $14.41 | $14.85 | $14.08 | 2.38M |
| 2026-06-18 | $14.55 | +2.25% | $14.36 | $14.83 | $14.21 | 2.31M |
| 2026-06-17 | $14.23 | -6.01% | $15.12 | $15.12 | $14.15 | 868.00K |
| 2026-06-16 | $15.14 | +0.07% | $15.24 | $15.43 | $15.01 | 574.30K |
| 2026-06-15 | $15.13 | -1.18% | $15.46 | $15.51 | $15.04 | 1.79M |
| 2026-06-12 | $15.31 | +2.48% | $14.88 | $15.33 | $14.80 | 1.30M |
| 2026-06-11 | $14.94 | +5.21% | $14.24 | $14.95 | $14.24 | 1.37M |
| 2026-06-10 | $14.20 | +1.72% | $13.99 | $14.22 | $13.89 | 930.70K |
| 2026-06-09 | $13.96 | +0.76% | $13.88 | $14.21 | $13.77 | 828.20K |
| 2026-06-08 | $13.85 | +1.06% | $13.83 | $13.95 | $13.65 | 720.30K |
| 2026-06-05 | $13.71 | +0.22% | $13.72 | $13.95 | $13.50 | 906.20K |
| 2026-06-04 | $13.68 | +1.26% | $13.68 | $13.99 | $13.50 | 1.54M |
| 2026-06-03 | $13.51 | -1.89% | $13.70 | $13.86 | $13.50 | 1.41M |
| 2026-06-02 | $13.77 | +4.16% | $13.31 | $13.82 | $13.29 | 1.84M |
| 2026-06-01 | $13.22 | -1.05% | $13.24 | $13.85 | $13.20 | 2.13M |
| 2026-05-29 | $13.36 | -2.12% | $13.58 | $13.77 | $13.30 | 1.23M |
| 2026-05-28 | $13.65 | +1.26% | $13.47 | $13.65 | $13.09 | 971.90K |
| 2026-05-27 | $13.48 | +0.22% | $13.53 | $13.81 | $13.36 | 926.70K |
| 2026-05-26 | $13.45 | +0.37% | $13.40 | $13.69 | $13.25 | 1.26M |