Surgery Partners Inc. (SGRY)
NASDAQ: SGRY
· Real-Time Price · USD
21.15
-0.05 (-0.24%)
At close: Oct 03, 2025, 3:59 PM
21.00
-0.71%
After-hours: Oct 03, 2025, 04:34 PM EDT
SGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.20 | 21.80 | 21.13 | 21.15 | 21.15 | -0.24% | 993,260 |
| Oct 2, 2025 | 21.18 | 21.35 | 20.62 | 21.20 | 21.20 | 0.05% | 1,318,422 |
| Oct 1, 2025 | 21.55 | 21.73 | 21.17 | 21.19 | 21.19 | -2.08% | 2,095,132 |
| Sep 30, 2025 | 21.90 | 22.11 | 21.58 | 21.64 | 21.64 | -1.23% | 1,363,100 |
| Sep 29, 2025 | 21.83 | 22.12 | 21.73 | 21.91 | 21.91 | 0.27% | 1,378,500 |
| Sep 26, 2025 | 21.59 | 22.03 | 21.59 | 21.85 | 21.85 | 1.20% | 905,800 |
| Sep 25, 2025 | 21.91 | 21.91 | 21.46 | 21.59 | 21.59 | -1.33% | 776,400 |
| Sep 24, 2025 | 21.59 | 22.06 | 21.59 | 21.88 | 21.88 | 0.51% | 656,200 |
| Sep 23, 2025 | 22.00 | 22.11 | 21.58 | 21.77 | 21.77 | -0.46% | 1,213,533 |
| Sep 22, 2025 | 21.66 | 21.97 | 21.44 | 21.87 | 21.87 | 1.16% | 1,257,326 |
| Sep 19, 2025 | 22.10 | 22.12 | 21.50 | 21.62 | 21.62 | -1.86% | 1,805,315 |
| Sep 18, 2025 | 21.69 | 22.04 | 21.60 | 22.03 | 22.03 | 1.10% | 2,101,400 |
| Sep 17, 2025 | 21.65 | 22.32 | 21.52 | 21.79 | 21.79 | 1.07% | 1,400,300 |
| Sep 16, 2025 | 21.61 | 21.83 | 21.48 | 21.56 | 21.56 | -0.19% | 1,182,726 |
| Sep 15, 2025 | 21.89 | 21.94 | 21.50 | 21.60 | 21.60 | -1.23% | 1,427,500 |
| Sep 12, 2025 | 21.98 | 22.04 | 21.50 | 21.87 | 21.87 | -1.09% | 1,034,605 |
| Sep 11, 2025 | 21.53 | 22.21 | 21.46 | 22.11 | 22.11 | 3.03% | 1,269,200 |
| Sep 10, 2025 | 21.85 | 22.10 | 21.26 | 21.46 | 21.46 | -2.19% | 2,149,300 |
| Sep 9, 2025 | 22.01 | 22.13 | 21.63 | 21.94 | 21.94 | -0.63% | 2,099,920 |
| Sep 8, 2025 | 22.47 | 22.50 | 21.93 | 22.08 | 22.08 | -1.91% | 1,055,600 |
Page 1 of 126