-
5 DAY PERFORMANCE
+0.03% -
1 MONTH PERFORMANCE
+0.85% -
3 MONTH PERFORMANCE
+37.63% -
6 MONTH PERFORMANCE
+11.57% -
YEAR-TO-DATE PERFORMANCE
+0.72% -
1 YEAR PERFORMANCE
+10.15%
Surgery Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.81 | $32.24 (1.35%) | $32.33 | $31.44 | 581,680 | $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 |
| 08/16/2024 | $29.82 | $29.02 (-2.68%) | $30.13 | $28.98 | 915,338 | $3.66 B |
| 08/15/2024 | $29.83 | $29.98 (0.5%) | $30.38 | $29.53 | 422,700 | $3.78 B |
| 08/14/2024 | $30.05 | $29.14 (-3.03%) | $30.06 | $29.13 | 577,450 | $3.68 B |
| 08/13/2024 | $29.45 | $30.00 (1.87%) | $30.10 | $29.28 | 582,812 | $3.78 B |
| 08/12/2024 | $29.73 | $29.10 (-2.12%) | $30.05 | $28.69 | 520,800 | $3.67 B |
| 08/09/2024 | $29.75 | $29.74 (-0.03%) | $30.00 | $29.20 | 778,445 | $3.75 B |
| 08/08/2024 | $28.75 | $29.98 (4.28%) | $30.01 | $28.52 | 641,300 | $3.78 B |
| 08/07/2024 | $29.15 | $28.61 (-1.85%) | $30.69 | $28.57 | 786,900 | $3.61 B |
| 08/06/2024 | $27.57 | $29.64 (7.51%) | $31.05 | $25.78 | 1.84 M | $3.74 B |
| 08/05/2024 | $27.66 | $28.72 (3.83%) | $29.01 | $27.01 | 1.25 M | $3.62 B |
| 08/02/2024 | $29.03 | $29.07 (0.14%) | $29.69 | $28.48 | 926,923 | $3.67 B |
| 08/01/2024 | $30.26 | $30.22 (-0.13%) | $31.06 | $29.97 | 672,500 | $3.81 B |
| 07/31/2024 | $31.39 | $30.36 (-3.28%) | $31.47 | $30.30 | 826,500 | $3.82 B |
| 07/30/2024 | $31.22 | $31.24 (0.06%) | $31.57 | $30.81 | 1.58 M | $3.94 B |
| 07/29/2024 | $31.80 | $31.11 (-2.17%) | $32.52 | $30.95 | 1.58 M | $3.92 B |
| 07/26/2024 | $31.31 | $32.02 (2.27%) | $32.21 | $30.88 | 1.40 M | $4.03 B |
| 07/25/2024 | $29.68 | $30.75 (3.61%) | $31.29 | $29.57 | 1.20 M | $3.87 B |
| 07/24/2024 | $28.39 | $29.68 (4.54%) | $30.04 | $28.18 | 1.66 M | $3.74 B |
| 07/23/2024 | $28.23 | $28.34 (0.39%) | $28.88 | $27.44 | 1.34 M | $3.57 B |
| 07/22/2024 | $28.98 | $28.18 (-2.76%) | $29.20 | $27.36 | 1.50 M | $3.55 B |
| 07/19/2024 | $30.41 | $29.05 (-4.47%) | $30.50 | $28.86 | 2.77 M | $3.66 B |
| 07/18/2024 | $29.95 | $29.10 (-2.84%) | $31.44 | $28.78 | 2.50 M | $3.67 B |
| 07/17/2024 | $27.62 | $29.55 (6.99%) | $29.68 | $26.91 | 1.73 M | $3.72 B |
| 07/16/2024 | $26.23 | $27.83 (6.1%) | $27.89 | $26.23 | 1.01 M | $3.51 B |
| 07/15/2024 | $26.79 | $25.74 (-3.92%) | $27.15 | $25.44 | 1.06 M | $3.24 B |
| 07/12/2024 | $25.92 | $26.87 (3.67%) | $27.30 | $25.74 | 1.27 M | $3.38 B |
| 07/11/2024 | $24.16 | $25.55 (5.75%) | $25.61 | $24.03 | 1.64 M | $3.22 B |
| 07/10/2024 | $24.24 | $23.51 (-3.01%) | $24.37 | $23.10 | 880,678 | $2.96 B |
| 07/09/2024 | $22.99 | $24.06 (4.65%) | $24.20 | $22.92 | 861,028 | $3.03 B |
| 07/08/2024 | $23.67 | $23.08 (-2.49%) | $23.82 | $23.02 | 572,252 | $2.91 B |
| 07/05/2024 | $23.43 | $23.41 (-0.09%) | $23.51 | $22.88 | 545,527 | $2.95 B |
| 07/03/2024 | $23.91 | $23.60 (-1.3%) | $23.91 | $23.41 | 333,308 | $2.97 B |
| 07/02/2024 | $23.59 | $23.72 (0.55%) | $23.95 | $23.30 | 646,830 | $2.99 B |
| 07/01/2024 | $23.77 | $23.41 (-1.51%) | $24.07 | $23.08 | 815,372 | $2.95 B |