Surgery Partners Inc. (SGRY)
NASDAQ: SGRY
· Real-Time Price · USD
21.85
0.26 (1.20%)
At close: Sep 26, 2025, 3:59 PM
21.85
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
SGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.59 | 22.03 | 21.59 | 21.85 | 21.85 | 1.20% | 905,786 |
| 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 |
| Sep 5, 2025 | 22.53 | 22.79 | 22.31 | 22.51 | 22.51 | 0.67% | 1,035,308 |
| Sep 4, 2025 | 22.51 | 22.77 | 22.30 | 22.36 | 22.36 | -0.67% | 1,442,900 |
| Sep 3, 2025 | 22.20 | 22.56 | 22.14 | 22.51 | 22.51 | -0.31% | 1,381,500 |
| Sep 2, 2025 | 22.45 | 22.66 | 22.27 | 22.58 | 22.58 | -0.48% | 1,157,421 |
| Aug 29, 2025 | 22.85 | 22.85 | 22.54 | 22.69 | 22.69 | -0.13% | 1,129,800 |