5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-10.55%
3 MONTH PERFORMANCE
-34.40%
6 MONTH PERFORMANCE
-13.90%
YEAR-TO-DATE PERFORMANCE
-34.54%
1 YEAR PERFORMANCE
-35.23%
Surgery Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $21.32 | $20.88 (-2.08%) | $21.53 | $20.88 | 105,200 | |
| 12/26/2024 | $21.10 | $21.37 (1.28%) | $21.43 | $20.74 | 572,992 | $2.70 B |
| 12/24/2024 | $21.41 | $21.01 (-1.87%) | $21.41 | $20.87 | 320,500 | $2.65 B |
| 12/23/2024 | $20.83 | $21.10 (1.3%) | $21.15 | $20.60 | 720,829 | $2.66 B |
| 12/20/2024 | $19.50 | $21.22 (8.82%) | $21.37 | $19.50 | 1.64 M | $2.68 B |
| 12/19/2024 | $19.91 | $19.61 (-1.51%) | $20.29 | $19.55 | 1.35 M | $2.47 B |
| 12/18/2024 | $21.20 | $19.88 (-6.23%) | $21.33 | $19.83 | 1.26 M | $2.51 B |
| 12/17/2024 | $21.54 | $21.03 (-2.37%) | $21.88 | $20.82 | 1.44 M | $2.65 B |
| 12/16/2024 | $20.68 | $21.60 (4.45%) | $22.35 | $20.04 | 2.02 M | $2.73 B |
| 12/13/2024 | $20.18 | $20.36 (0.89%) | $20.50 | $19.90 | 2.57 M | $2.57 B |
| 12/12/2024 | $20.99 | $20.25 (-3.53%) | $21.25 | $20.23 | 1.01 M | $2.55 B |
| 12/11/2024 | $21.87 | $21.00 (-3.98%) | $21.94 | $20.90 | 984,506 | $2.65 B |
| 12/10/2024 | $22.01 | $21.55 (-2.09%) | $22.29 | $21.40 | 1.05 M | $2.72 B |
| 12/09/2024 | $22.05 | $22.25 (0.91%) | $22.59 | $21.78 | 1.06 M | $2.81 B |
| 12/06/2024 | $21.93 | $21.89 (-0.18%) | $22.10 | $21.32 | 1.37 M | $2.76 B |
| 12/05/2024 | $22.59 | $21.46 (-5%) | $22.70 | $21.10 | 1.88 M | $2.71 B |
| 12/04/2024 | $23.02 | $22.52 (-2.17%) | $23.20 | $22.12 | 1.61 M | $2.84 B |
| 12/03/2024 | $23.72 | $23.00 (-3.04%) | $24.05 | $22.94 | 802,900 | $2.90 B |
| 12/02/2024 | $23.60 | $23.81 (0.89%) | $24.52 | $23.60 | 1.00 M | $3.00 B |
| 11/29/2024 | $23.63 | $23.84 (0.89%) | $24.10 | $23.19 | 882,545 | $3.01 B |
| 11/27/2024 | $23.04 | $23.41 (1.61%) | $23.64 | $22.61 | 1.56 M | $2.95 B |
| 11/26/2024 | $23.26 | $22.89 (-1.59%) | $23.63 | $22.82 | 1.39 M | $2.89 B |
| 11/25/2024 | $23.26 | $23.39 (0.56%) | $24.03 | $23.24 | 878,700 | $2.95 B |
| 11/22/2024 | $23.45 | $23.01 (-1.88%) | $23.53 | $22.69 | 853,953 | $2.90 B |
| 11/21/2024 | $22.31 | $23.35 (4.66%) | $23.44 | $21.98 | 948,600 | $2.95 B |
| 11/20/2024 | $22.56 | $22.51 (-0.22%) | $22.69 | $21.89 | 1.80 M | $2.84 B |
| 11/19/2024 | $21.66 | $22.75 (5.03%) | $23.09 | $21.36 | 3.09 M | $2.87 B |
| 11/18/2024 | $22.99 | $21.83 (-5.05%) | $23.40 | $21.54 | 2.50 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 |