5 DAY PERFORMANCE
-42.70%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
-10.86%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
-13.92%
1 YEAR PERFORMANCE
-38.45%
Surgery Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.23 | $23.17 (-0.26%) | $23.24 | $23.13 | 5.79 M | $2.98 B |
| 11/04/2026 | $23.20 | $23.16 (-0.17%) | $23.27 | $23.14 | 11.09 M | $2.98 B |
| 11/03/2026 | $23.19 | $23.13 (-0.26%) | $23.22 | $23.12 | 2.39 M | $2.98 B |
| 11/02/2026 | $23.21 | $23.12 (-0.39%) | $23.23 | $23.12 | 3.40 M | $2.98 B |
| 10/30/2026 | $23.24 | $23.21 (-0.13%) | $23.25 | $23.19 | 3.51 M | $2.99 B |
| 10/29/2026 | $23.25 | $23.21 (-0.17%) | $23.28 | $23.17 | 3.54 M | $2.99 B |
| 10/28/2026 | $23.26 | $23.24 (-0.09%) | $23.36 | $23.20 | 3.11 M | $2.99 B |
| 10/27/2026 | $23.20 | $23.36 (0.69%) | $23.37 | $23.13 | 11.20 M | $3.01 B |
| 10/26/2026 | $23.03 | $23.25 (0.96%) | $23.29 | $22.94 | 58.82 M | $3.00 B |
| 10/23/2026 | $15.79 | $15.75 (-0.25%) | $16.16 | $15.66 | 3.33 M | $2.03 B |
| 10/22/2026 | $15.52 | $15.90 (2.45%) | $16.00 | $15.35 | 2.91 M | $2.05 B |
| 10/21/2026 | $15.19 | $15.40 (1.38%) | $15.64 | $15.07 | 2.36 M | $1.98 B |
| 10/20/2026 | $14.77 | $15.49 (4.87%) | $15.52 | $14.77 | 4.32 M | $2.00 B |
| 10/19/2026 | $14.57 | $14.71 (0.96%) | $14.89 | $14.49 | 1.31 M | $1.90 B |
| 10/16/2026 | $14.86 | $14.61 (-1.68%) | $14.90 | $14.51 | 966.82 K | $1.88 B |
| 10/15/2026 | $15.05 | $14.77 (-1.86%) | $15.34 | $14.62 | 2.37 M | $1.90 B |
| 10/14/2026 | $14.46 | $14.83 (2.56%) | $14.84 | $14.09 | 1.44 M | $1.91 B |
| 10/13/2026 | $14.35 | $14.55 (1.39%) | $14.77 | $14.26 | 1.14 M | $1.87 B |
| 10/12/2026 | $13.85 | $14.24 (2.82%) | $14.32 | $13.68 | 1.21 M | $1.83 B |
| 10/09/2026 | $13.69 | $13.89 (1.46%) | $14.06 | $13.61 | 929.01 K | $1.79 B |
| 10/08/2026 | $13.58 | $13.64 (0.44%) | $13.71 | $13.35 | 1.31 M | $1.76 B |
| 10/07/2026 | $13.36 | $13.71 (2.62%) | $13.97 | $13.34 | 1.69 M | $1.77 B |
| 10/06/2026 | $13.43 | $13.41 (-0.15%) | $13.57 | $13.22 | 892.30 K | $1.73 B |
| 10/05/2026 | $13.26 | $13.33 (0.53%) | $13.50 | $13.16 | 1.57 M | $1.72 B |
| 10/02/2026 | $13.35 | $13.32 (-0.22%) | $13.55 | $13.11 | 1.23 M | $1.72 B |
| 10/01/2026 | $13.81 | $13.23 (-4.2%) | $14.28 | $13.14 | 1.87 M | $1.70 B |
| 09/30/2026 | $14.32 | $13.87 (-3.14%) | $14.42 | $13.86 | 1.86 M | $1.79 B |
| 09/29/2026 | $14.65 | $14.41 (-1.64%) | $14.78 | $14.25 | 1.42 M | $1.86 B |
| 09/28/2026 | $14.18 | $14.69 (3.6%) | $14.71 | $14.14 | 1.10 M | $1.89 B |
| 09/25/2026 | $14.22 | $14.40 (1.27%) | $14.67 | $14.19 | 1.76 M | $1.86 B |
| 09/24/2026 | $14.38 | $14.20 (-1.25%) | $14.52 | $13.98 | 2.03 M | $1.83 B |
| 09/23/2026 | $15.72 | $14.56 (-7.38%) | $15.84 | $14.43 | 3.72 M | $1.88 B |
| 09/22/2026 | $13.79 | $15.80 (14.58%) | $15.90 | $13.67 | 8.11 M | $2.04 B |
| 09/21/2026 | $13.41 | $13.66 (1.86%) | $13.74 | $13.09 | 2.31 M | $1.76 B |
| 09/18/2026 | $13.12 | $13.25 (0.99%) | $13.49 | $12.97 | 2.76 M | $1.71 B |
| 09/17/2026 | $14.10 | $13.35 (-5.32%) | $14.15 | $13.26 | 3.81 M | $1.72 B |
| 09/16/2026 | $13.71 | $13.93 (1.6%) | $14.24 | $13.60 | 1.48 M | $1.79 B |
| 09/15/2026 | $13.97 | $13.65 (-2.29%) | $14.16 | $13.56 | 1.91 M | $1.76 B |
| 09/14/2026 | $14.44 | $14.04 (-2.77%) | $14.73 | $14.02 | 2.16 M | $1.81 B |
| 09/11/2026 | $14.23 | $14.38 (1.05%) | $14.60 | $14.03 | 1.29 M | $1.85 B |
| 09/10/2026 | $14.10 | $14.12 (0.14%) | $14.18 | $13.72 | 3.28 M | $1.82 B |
| 09/09/2026 | $13.87 | $14.12 (1.8%) | $14.49 | $13.59 | 1.68 M | $1.82 B |
| 09/08/2026 | $14.19 | $13.96 (-1.62%) | $14.41 | $13.90 | 2.05 M | $1.80 B |
| 09/04/2026 | $14.17 | $14.26 (0.64%) | $14.51 | $14.06 | 1.11 M | $1.84 B |
| 09/03/2026 | $14.13 | $14.17 (0.28%) | $14.37 | $13.88 | 1.63 M | $1.83 B |
| 09/02/2026 | $14.58 | $13.98 (-4.12%) | $14.72 | $13.91 | 2.21 M | $1.80 B |
| 09/01/2026 | $13.89 | $14.60 (5.11%) | $15.08 | $13.78 | 3.96 M | $1.88 B |
| 08/31/2026 | $13.65 | $13.89 (1.76%) | $13.93 | $13.18 | 3.92 M | $1.79 B |
| 08/28/2026 | $13.87 | $13.69 (-1.3%) | $13.98 | $13.52 | 2.04 M | $1.76 B |
| 08/27/2026 | $13.90 | $13.93 (0.22%) | $14.10 | $13.68 | 1.37 M | $1.79 B |
| 08/26/2026 | $14.01 | $14.04 (0.21%) | $14.39 | $14.00 | 3.30 M | $1.81 B |
| 08/25/2026 | $13.75 | $14.05 (2.18%) | $14.08 | $13.75 | 2.27 M | $1.81 B |
| 08/24/2026 | $14.55 | $13.95 (-4.12%) | $14.80 | $13.92 | 2.15 M | $1.80 B |
| 08/21/2026 | $14.10 | $14.52 (2.98%) | $14.55 | $13.79 | 3.88 M | $1.87 B |
| 08/20/2026 | $13.99 | $13.94 (-0.36%) | $14.17 | $13.52 | 6.40 M | $1.80 B |
| 08/19/2026 | $14.42 | $13.60 (-5.69%) | $14.53 | $13.58 | 2.09 M | $1.75 B |
| 08/18/2026 | $14.50 | $14.24 (-1.79%) | $14.80 | $14.20 | 1.58 M | $1.83 B |
| 08/17/2026 | $14.84 | $14.36 (-3.23%) | $14.99 | $14.09 | 2.42 M | $1.85 B |
| 08/14/2026 | $15.05 | $15.03 (-0.13%) | $15.50 | $14.92 | 1.62 M | $1.94 B |
| 08/13/2026 | $15.39 | $15.19 (-1.3%) | $15.66 | $14.97 | 2.24 M | $1.96 B |
| 08/12/2026 | $14.91 | $15.32 (2.75%) | $15.45 | $14.55 | 3.87 M | $1.97 B |
| 08/11/2026 | $16.28 | $15.00 (-7.86%) | $16.28 | $14.90 | 1.67 M | $1.93 B |
| 08/10/2026 | $16.46 | $15.95 (-3.1%) | $16.46 | $14.81 | 4.00 M | $2.05 B |
| 08/07/2026 | $15.04 | $15.53 (3.26%) | $15.72 | $15.03 | 1.89 M | $2.00 B |
| 08/06/2026 | $15.35 | $14.92 (-2.8%) | $15.47 | $14.58 | 2.17 M | $1.92 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.
