-
5 DAY PERFORMANCE
-14.46% -
1 MONTH PERFORMANCE
-33.92% -
3 MONTH PERFORMANCE
-24.81% -
6 MONTH PERFORMANCE
-15.52% -
YEAR-TO-DATE PERFORMANCE
-31.79% -
1 YEAR PERFORMANCE
-32.32%
Surgery Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $22.99 | $21.83 (-5.05%) | $23.40 | $21.54 | 2.48 M | $2.75 B |
| 11/15/2024 | $24.98 | $22.95 (-8.13%) | $25.15 | $22.93 | 1.23 M | $2.90 B |
| 11/14/2024 | $25.51 | $24.77 (-2.9%) | $25.59 | $24.21 | 2.42 M | $3.13 B |
| 11/13/2024 | $30.11 | $25.51 (-15.28%) | $30.11 | $25.38 | 2.35 M | $3.22 B |
| 11/12/2024 | $28.07 | $29.57 (5.34%) | $30.08 | $27.58 | 2.34 M | $3.73 B |
| 11/11/2024 | $30.72 | $31.43 (2.31%) | $31.89 | $30.44 | 1.83 M | $3.97 B |
| 11/08/2024 | $30.35 | $30.36 (0.03%) | $30.55 | $29.52 | 773,500 | $3.83 B |
| 11/07/2024 | $29.42 | $30.41 (3.37%) | $30.65 | $28.96 | 821,398 | $3.84 B |
| 11/06/2024 | $30.48 | $29.32 (-3.81%) | $30.86 | $28.92 | 1.61 M | $3.70 B |
| 11/05/2024 | $28.98 | $29.72 (2.55%) | $29.81 | $28.62 | 356,000 | $3.75 B |
| 11/04/2024 | $28.79 | $29.22 (1.49%) | $29.81 | $28.79 | 428,300 | $3.69 B |
| 11/01/2024 | $28.95 | $28.75 (-0.69%) | $29.48 | $28.65 | 434,078 | $3.63 B |
| 10/31/2024 | $29.39 | $28.80 (-2.01%) | $29.56 | $28.80 | 426,541 | $3.63 B |
| 10/30/2024 | $29.72 | $29.41 (-1.04%) | $30.31 | $29.34 | 521,935 | $3.71 B |
| 10/29/2024 | $29.68 | $30.06 (1.28%) | $30.38 | $29.50 | 455,620 | $3.79 B |
| 10/28/2024 | $29.89 | $29.79 (-0.33%) | $30.38 | $29.68 | 499,100 | $3.76 B |
| 10/25/2024 | $30.25 | $29.47 (-2.58%) | $30.47 | $29.14 | 753,400 | $3.72 B |
| 10/24/2024 | $31.58 | $30.87 (-2.25%) | $31.98 | $30.78 | 510,336 | $3.89 B |
| 10/23/2024 | $31.62 | $31.55 (-0.22%) | $32.23 | $31.46 | 571,727 | $3.98 B |
| 10/22/2024 | $31.60 | $31.59 (-0.03%) | $31.79 | $31.16 | 815,420 | $3.98 B |
| 10/21/2024 | $32.98 | $31.88 (-3.34%) | $33.22 | $31.87 | 793,020 | $4.02 B |
| 10/18/2024 | $33.00 | $33.02 (0.06%) | $33.37 | $32.63 | 527,251 | $4.16 B |
| 10/17/2024 | $32.45 | $33.03 (1.79%) | $33.07 | $32.11 | 435,245 | $4.17 B |
| 10/16/2024 | $32.25 | $32.68 (1.33%) | $33.14 | $32.12 | 497,100 | $4.12 B |
| 10/15/2024 | $31.75 | $31.88 (0.41%) | $32.61 | $31.62 | 657,100 | $4.02 B |
| 10/14/2024 | $31.23 | $31.75 (1.67%) | $31.94 | $30.41 | 500,826 | $4.00 B |
| 10/11/2024 | $29.80 | $30.46 (2.21%) | $30.88 | $29.80 | 425,000 | $3.84 B |
| 10/10/2024 | $29.29 | $30.34 (3.58%) | $30.59 | $29.29 | 474,800 | $3.83 B |
| 10/09/2024 | $29.55 | $29.69 (0.47%) | $29.80 | $29.37 | 1.03 M | $3.74 B |
| 10/08/2024 | $30.07 | $29.57 (-1.66%) | $30.29 | $29.53 | 847,819 | $3.73 B |
| 10/07/2024 | $30.50 | $30.11 (-1.28%) | $31.04 | $30.07 | 662,900 | $3.80 B |
| 10/04/2024 | $31.63 | $31.16 (-1.49%) | $31.64 | $30.87 | 485,200 | $3.93 B |
| 10/03/2024 | $31.87 | $31.19 (-2.13%) | $32.21 | $30.69 | 545,315 | $3.93 B |
| 10/02/2024 | $32.43 | $32.02 (-1.26%) | $32.58 | $31.81 | 476,033 | $4.04 B |
| 10/01/2024 | $32.10 | $32.49 (1.21%) | $32.60 | $31.58 | 558,400 | $4.10 B |
| 09/30/2024 | $31.81 | $32.24 (1.35%) | $32.33 | $31.44 | 630,400 | $4.07 B |
| 09/27/2024 | $32.67 | $31.92 (-2.3%) | $32.67 | $31.47 | 1.07 M | $4.03 B |
| 09/26/2024 | $32.79 | $32.21 (-1.77%) | $33.21 | $31.91 | 577,302 | $4.06 B |
| 09/25/2024 | $32.70 | $32.26 (-1.35%) | $32.70 | $32.02 | 581,627 | $4.07 B |
| 09/24/2024 | $32.29 | $32.62 (1.02%) | $32.76 | $32.09 | 387,146 | $4.11 B |
| 09/23/2024 | $32.64 | $32.33 (-0.95%) | $33.05 | $31.44 | 675,300 | $4.08 B |
| 09/20/2024 | $32.77 | $32.57 (-0.61%) | $33.23 | $32.35 | 1.02 M | $4.11 B |
| 09/19/2024 | $32.90 | $33.13 (0.7%) | $33.15 | $31.86 | 1.01 M | $4.18 B |
| 09/18/2024 | $31.41 | $32.16 (2.39%) | $33.90 | $31.10 | 1.04 M | $4.06 B |
| 09/17/2024 | $32.00 | $31.38 (-1.94%) | $32.08 | $31.11 | 804,900 | $3.96 B |
| 09/16/2024 | $31.18 | $31.86 (2.18%) | $32.14 | $31.11 | 655,536 | $4.02 B |
| 09/13/2024 | $30.46 | $31.00 (1.77%) | $31.24 | $30.17 | 902,600 | $3.91 B |
| 09/12/2024 | $30.50 | $29.96 (-1.77%) | $30.50 | $29.70 | 748,724 | $3.78 B |
| 09/11/2024 | $29.56 | $30.45 (3.01%) | $30.55 | $29.24 | 430,402 | $3.84 B |
| 09/10/2024 | $30.27 | $29.77 (-1.65%) | $30.27 | $29.46 | 545,200 | $3.76 B |
| 09/09/2024 | $29.97 | $30.12 (0.5%) | $31.01 | $29.93 | 704,800 | $3.80 B |
| 09/06/2024 | $31.03 | $30.18 (-2.74%) | $31.03 | $29.60 | 715,000 | $3.81 B |
| 09/05/2024 | $31.01 | $30.99 (-0.06%) | $31.71 | $30.36 | 910,100 | $3.91 B |
| 09/04/2024 | $31.30 | $30.94 (-1.15%) | $31.50 | $30.80 | 476,403 | $3.90 B |
| 09/03/2024 | $31.38 | $31.43 (0.16%) | $32.34 | $31.23 | 888,100 | $3.96 B |
| 08/30/2024 | $31.54 | $31.95 (1.3%) | $32.08 | $31.23 | 718,509 | $4.03 B |
| 08/29/2024 | $32.40 | $31.43 (-2.99%) | $32.40 | $31.37 | 709,329 | $3.96 B |
| 08/28/2024 | $32.49 | $32.01 (-1.48%) | $32.74 | $31.96 | 823,911 | $4.04 B |
| 08/27/2024 | $32.60 | $32.49 (-0.34%) | $33.18 | $32.20 | 656,100 | $4.10 B |
| 08/26/2024 | $33.70 | $32.50 (-3.56%) | $33.97 | $32.37 | 1.69 M | $4.10 B |
| 08/23/2024 | $28.84 | $33.69 (16.82%) | $33.95 | $28.84 | 5.24 M | $4.25 B |
| 08/22/2024 | $28.00 | $28.64 (2.29%) | $28.96 | $27.80 | 1.04 M | $3.61 B |
| 08/21/2024 | $28.00 | $27.93 (-0.25%) | $28.08 | $27.65 | 827,900 | $3.52 B |
| 08/20/2024 | $28.55 | $27.85 (-2.45%) | $28.68 | $27.66 | 1.21 M | $3.51 B |
| 08/19/2024 | $29.12 | $28.62 (-1.72%) | $29.41 | $28.52 | 816,200 | $3.61 B |