Surgery Partners Inc. (SGRY)
NASDAQ: SGRY
· Real-Time Price · USD
22.78
0.28 (1.24%)
At close: Aug 15, 2025, 12:17 PM
SGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.23 | 23.46 | 22.48 | 22.50 | 22.50 | -4.50% | 1,902,023 |
| Aug 13, 2025 | 23.00 | 23.82 | 23.00 | 23.56 | 23.56 | 2.52% | 1,746,000 |
| Aug 12, 2025 | 22.77 | 23.08 | 22.59 | 22.98 | 22.98 | 1.06% | 1,670,829 |
| Aug 11, 2025 | 23.53 | 23.70 | 22.25 | 22.74 | 22.74 | -3.81% | 2,115,530 |
| Aug 8, 2025 | 23.32 | 23.92 | 23.23 | 23.64 | 23.64 | 1.81% | 1,704,300 |
| Aug 7, 2025 | 22.63 | 23.39 | 22.49 | 23.22 | 23.22 | 3.61% | 2,625,923 |
| Aug 6, 2025 | 21.96 | 22.50 | 21.57 | 22.41 | 22.41 | 1.22% | 1,144,000 |
| Aug 5, 2025 | 22.50 | 22.60 | 21.09 | 22.14 | 22.14 | -0.36% | 3,629,822 |
| Aug 4, 2025 | 21.39 | 22.25 | 21.24 | 22.22 | 22.22 | 4.42% | 1,813,747 |
| Aug 1, 2025 | 21.72 | 22.03 | 20.85 | 21.28 | 21.28 | -3.05% | 3,103,600 |
| Jul 31, 2025 | 22.21 | 22.35 | 21.90 | 21.95 | 21.95 | -1.88% | 1,476,542 |
| Jul 30, 2025 | 22.33 | 22.51 | 22.15 | 22.37 | 22.37 | 0.18% | 977,222 |
| Jul 29, 2025 | 22.43 | 22.60 | 22.27 | 22.33 | 22.33 | -0.49% | 1,159,900 |
| Jul 28, 2025 | 21.81 | 22.56 | 21.71 | 22.44 | 22.44 | 5.55% | 2,511,900 |
| Jul 25, 2025 | 21.04 | 21.27 | 20.65 | 21.26 | 21.26 | 1.19% | 1,083,121 |
| Jul 24, 2025 | 22.10 | 22.10 | 20.89 | 21.01 | 21.01 | -5.45% | 2,903,410 |
| Jul 23, 2025 | 22.30 | 22.40 | 21.99 | 22.22 | 22.22 | 0.73% | 679,323 |
| Jul 22, 2025 | 22.52 | 22.88 | 21.97 | 22.06 | 22.06 | -1.34% | 1,804,910 |
| Jul 21, 2025 | 22.45 | 22.59 | 22.24 | 22.36 | 22.36 | 0.18% | 1,317,212 |
| Jul 18, 2025 | 22.78 | 22.80 | 22.27 | 22.32 | 22.32 | -1.33% | 1,474,000 |