5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-22.55%
3 MONTH PERFORMANCE
-23.79%
6 MONTH PERFORMANCE
-26.11%
YEAR-TO-DATE PERFORMANCE
-19.51%
1 YEAR PERFORMANCE
-24.33%
Surgery Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $16.72 | $17.04 (1.91%) | $17.07 | $16.71 | 1.42 M | $2.16 B |
| 12/02/2025 | $17.21 | $16.76 (-2.61%) | $17.30 | $16.74 | 1.13 M | $2.13 B |
| 12/01/2025 | $17.00 | $17.10 (0.59%) | $17.46 | $16.84 | 1.31 M | $2.17 B |
| 11/28/2025 | $17.10 | $17.07 (-0.18%) | $17.20 | $16.82 | 474.95 K | $2.17 B |
| 11/26/2025 | $16.85 | $17.06 (1.25%) | $17.15 | $16.79 | 1.02 M | $2.17 B |
| 11/25/2025 | $16.29 | $16.89 (3.68%) | $16.92 | $16.26 | 1.30 M | $2.14 B |
| 11/24/2025 | $15.89 | $16.29 (2.52%) | $16.90 | $15.89 | 2.03 M | $2.07 B |
| 11/21/2025 | $15.23 | $15.84 (4.01%) | $16.04 | $15.16 | 2.96 M | $2.01 B |
| 11/20/2025 | $15.90 | $15.30 (-3.77%) | $15.97 | $15.22 | 1.36 M | $1.94 B |
| 11/19/2025 | $15.13 | $15.71 (3.83%) | $16.06 | $14.98 | 2.60 M | $1.99 B |
| 11/18/2025 | $15.01 | $15.18 (1.13%) | $15.38 | $14.94 | 1.70 M | $1.93 B |
| 11/17/2025 | $15.33 | $15.06 (-1.76%) | $15.57 | $14.98 | 2.35 M | $1.91 B |
| 11/14/2025 | $15.32 | $15.28 (-0.26%) | $15.50 | $15.12 | 3.05 M | $1.94 B |
| 11/13/2025 | $15.70 | $15.31 (-2.48%) | $16.43 | $15.18 | 4.25 M | $1.94 B |
| 11/12/2025 | $15.71 | $15.86 (0.95%) | $16.02 | $15.40 | 4.12 M | $2.01 B |
| 11/11/2025 | $16.18 | $15.75 (-2.66%) | $16.50 | $15.65 | 7.70 M | $2.00 B |
| 11/10/2025 | $17.75 | $16.04 (-9.63%) | $18.46 | $15.95 | 10.60 M | $2.03 B |
| 11/07/2025 | $21.60 | $21.50 (-0.46%) | $21.80 | $21.13 | 1.14 M | $2.73 B |
| 11/06/2025 | $21.93 | $21.61 (-1.46%) | $21.93 | $21.46 | 1.05 M | $2.74 B |
| 11/05/2025 | $22.02 | $21.96 (-0.27%) | $22.24 | $21.46 | 839.00 K | $2.79 B |
| 11/04/2025 | $21.50 | $22.00 (2.33%) | $22.29 | $21.45 | 1.06 M | $2.79 B |
| 11/03/2025 | $21.84 | $21.70 (-0.64%) | $21.98 | $21.19 | 944.30 K | $2.76 B |
| 10/31/2025 | $22.10 | $21.93 (-0.77%) | $22.39 | $21.67 | 923.51 K | $2.78 B |
| 10/30/2025 | $22.83 | $22.16 (-2.93%) | $22.90 | $22.05 | 623.70 K | $2.81 B |
| 10/29/2025 | $22.81 | $22.76 (-0.22%) | $23.44 | $22.31 | 1.07 M | $2.89 B |
| 10/28/2025 | $22.99 | $22.94 (-0.22%) | $23.00 | $22.57 | 480.42 K | $2.91 B |
| 10/27/2025 | $22.95 | $22.90 (-0.22%) | $23.19 | $22.60 | 1.08 M | $2.91 B |
| 10/24/2025 | $22.25 | $22.80 (2.47%) | $23.03 | $22.07 | 1.42 M | $2.90 B |
| 10/23/2025 | $21.20 | $21.97 (3.63%) | $22.19 | $20.71 | 2.23 M | $2.79 B |
| 10/22/2025 | $21.10 | $21.28 (0.85%) | $21.40 | $20.96 | 1.03 M | $2.70 B |
| 10/21/2025 | $20.89 | $21.06 (0.81%) | $21.10 | $20.72 | 893.32 K | $2.67 B |
| 10/20/2025 | $20.66 | $20.85 (0.92%) | $21.00 | $20.66 | 494.20 K | $2.65 B |
| 10/17/2025 | $20.99 | $20.59 (-1.91%) | $21.11 | $20.46 | 655.01 K | $2.61 B |
| 10/16/2025 | $21.14 | $21.13 (-0.05%) | $21.60 | $20.89 | 1.14 M | $2.68 B |
| 10/15/2025 | $21.07 | $21.11 (0.19%) | $21.18 | $20.58 | 1.60 M | $2.68 B |
| 10/14/2025 | $19.65 | $20.93 (6.51%) | $20.96 | $19.55 | 1.08 M | $2.66 B |
| 10/13/2025 | $19.85 | $19.79 (-0.3%) | $20.16 | $19.58 | 1.18 M | $2.51 B |
| 10/10/2025 | $20.41 | $19.74 (-3.28%) | $20.53 | $19.65 | 1.30 M | $2.51 B |
| 10/09/2025 | $20.52 | $20.32 (-0.97%) | $20.77 | $20.16 | 1.73 M | $2.58 B |
| 10/08/2025 | $20.39 | $20.59 (0.98%) | $20.73 | $20.28 | 1.01 M | $2.61 B |
| 10/07/2025 | $20.30 | $20.39 (0.44%) | $20.71 | $20.23 | 1.25 M | $2.59 B |
| 10/06/2025 | $21.19 | $20.39 (-3.78%) | $21.19 | $20.36 | 1.50 M | $2.59 B |
| 10/03/2025 | $21.20 | $21.15 (-0.24%) | $21.80 | $21.13 | 993.31 K | $2.69 B |
| 10/02/2025 | $21.18 | $21.20 (0.09%) | $21.35 | $20.62 | 1.32 M | $2.69 B |
| 10/01/2025 | $21.55 | $21.19 (-1.67%) | $21.73 | $21.17 | 2.10 M | $2.69 B |
| 09/30/2025 | $21.90 | $21.64 (-1.19%) | $22.11 | $21.58 | 1.36 M | $2.75 B |
| 09/29/2025 | $21.83 | $21.91 (0.37%) | $22.12 | $21.73 | 1.38 M | $2.78 B |
| 09/26/2025 | $21.59 | $21.85 (1.2%) | $22.03 | $21.59 | 905.80 K | $2.77 B |
| 09/25/2025 | $21.91 | $21.59 (-1.46%) | $21.91 | $21.46 | 776.40 K | $2.74 B |
| 09/24/2025 | $21.59 | $21.88 (1.34%) | $22.06 | $21.59 | 656.20 K | $2.78 B |
| 09/23/2025 | $22.00 | $21.77 (-1.05%) | $22.11 | $21.58 | 1.21 M | $2.76 B |
| 09/22/2025 | $21.66 | $21.87 (0.97%) | $21.97 | $21.44 | 1.26 M | $2.78 B |
| 09/19/2025 | $22.10 | $21.62 (-2.17%) | $22.12 | $21.50 | 1.81 M | $2.75 B |
| 09/18/2025 | $21.69 | $22.03 (1.57%) | $22.04 | $21.60 | 2.10 M | $2.80 B |
| 09/17/2025 | $21.65 | $21.79 (0.65%) | $22.32 | $21.52 | 1.40 M | $2.77 B |
| 09/16/2025 | $21.61 | $21.56 (-0.23%) | $21.83 | $21.48 | 1.18 M | $2.74 B |
| 09/15/2025 | $21.89 | $21.60 (-1.32%) | $21.94 | $21.50 | 1.43 M | $2.74 B |
| 09/12/2025 | $21.98 | $21.87 (-0.5%) | $22.04 | $21.50 | 1.03 M | $2.78 B |
| 09/11/2025 | $21.53 | $22.11 (2.69%) | $22.21 | $21.46 | 1.27 M | $2.81 B |
| 09/10/2025 | $21.85 | $21.46 (-1.78%) | $22.10 | $21.26 | 2.15 M | $2.72 B |
| 09/09/2025 | $22.01 | $21.94 (-0.32%) | $22.13 | $21.63 | 2.10 M | $2.79 B |
| 09/08/2025 | $22.47 | $22.08 (-1.74%) | $22.50 | $21.93 | 1.06 M | $2.80 B |
| 09/05/2025 | $22.53 | $22.51 (-0.09%) | $22.79 | $22.31 | 1.04 M | $2.86 B |
| 09/04/2025 | $22.51 | $22.36 (-0.67%) | $22.77 | $22.30 | 1.44 M | $2.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
