5 DAY PERFORMANCE
-14.64%
1 MONTH PERFORMANCE
-19.01%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
-31.48%
YEAR-TO-DATE PERFORMANCE
-3.02%
1 YEAR PERFORMANCE
-30.92%
Surgery Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.75 | $23.40 (-1.47%) | $23.79 | $23.25 | 1.57 M | $2.94 B |
| 03/11/2025 | $23.66 | $23.63 (-0.13%) | $23.79 | $23.41 | 1.08 M | $2.98 B |
| 03/10/2025 | $23.92 | $23.66 (-1.09%) | $24.29 | $23.37 | 1.21 M | $2.99 B |
| 03/07/2025 | $24.10 | $24.05 (-0.21%) | $24.64 | $23.90 | 813,738 | $3.04 B |
| 03/06/2025 | $23.76 | $24.16 (1.68%) | $24.18 | $23.60 | 1.02 M | $3.05 B |
| 03/05/2025 | $24.09 | $23.97 (-0.5%) | $24.38 | $23.80 | 1.71 M | $3.03 B |
| 03/04/2025 | $23.90 | $23.80 (-0.42%) | $24.29 | $23.68 | 1.36 M | $3.00 B |
| 03/03/2025 | $24.76 | $24.00 (-3.07%) | $25.05 | $23.65 | 2.03 M | $3.03 B |
| 02/28/2025 | $24.40 | $24.08 (-1.31%) | $24.40 | $23.28 | 2.93 M | $3.04 B |
| 02/27/2025 | $24.88 | $24.62 (-1.05%) | $25.21 | $24.58 | 1.10 M | $3.11 B |
| 02/26/2025 | $25.28 | $25.05 (-0.91%) | $25.41 | $24.94 | 1.38 M | $3.16 B |
| 02/25/2025 | $25.22 | $25.44 (0.87%) | $25.50 | $25.02 | 1.01 M | $3.21 B |
| 02/24/2025 | $25.39 | $25.16 (-0.91%) | $25.61 | $25.14 | 1.61 M | $3.17 B |
| 02/21/2025 | $25.74 | $25.31 (-1.67%) | $25.83 | $25.22 | 1.34 M | $3.19 B |
| 02/20/2025 | $25.73 | $25.67 (-0.23%) | $25.89 | $25.60 | 752,800 | $3.24 B |
| 02/19/2025 | $25.73 | $25.82 (0.35%) | $26.06 | $25.67 | 629,110 | $3.26 B |
| 02/18/2025 | $25.89 | $25.85 (-0.15%) | $26.06 | $25.74 | 577,747 | $3.26 B |
| 02/14/2025 | $25.90 | $25.87 (-0.12%) | $26.16 | $25.77 | 911,925 | $3.26 B |
| 02/13/2025 | $25.56 | $25.79 (0.9%) | $25.99 | $25.31 | 685,428 | $3.25 B |
| 02/12/2025 | $25.50 | $25.35 (-0.59%) | $25.70 | $25.31 | 1.11 M | $3.20 B |
| 02/11/2025 | $25.53 | $25.75 (0.86%) | $25.82 | $25.40 | 833,000 | $3.25 B |
| 02/10/2025 | $25.92 | $25.58 (-1.31%) | $25.96 | $25.47 | 823,935 | $3.23 B |
| 02/07/2025 | $25.64 | $25.80 (0.62%) | $25.90 | $25.56 | 1.17 M | $3.26 B |
| 02/06/2025 | $25.78 | $25.65 (-0.5%) | $26.03 | $25.62 | 1.89 M | $3.24 B |
| 02/05/2025 | $25.71 | $25.79 (0.31%) | $26.15 | $25.50 | 1.08 M | $3.25 B |
| 02/04/2025 | $25.20 | $25.70 (1.98%) | $25.89 | $25.20 | 845,841 | $3.24 B |
| 02/03/2025 | $25.49 | $25.30 (-0.75%) | $25.94 | $25.24 | 1.29 M | $3.19 B |
| 01/31/2025 | $25.78 | $25.49 (-1.12%) | $26.00 | $25.43 | 1.30 M | $3.22 B |
| 01/30/2025 | $25.81 | $25.75 (-0.23%) | $25.91 | $25.22 | 2.66 M | $3.25 B |
| 01/29/2025 | $25.70 | $25.75 (0.19%) | $26.15 | $25.20 | 4.41 M | $3.25 B |
| 01/28/2025 | $25.50 | $25.75 (0.98%) | $25.85 | $24.45 | 9.13 M | $3.25 B |
| 01/27/2025 | $20.40 | $21.25 (4.17%) | $21.33 | $20.22 | 3.02 M | $2.68 B |
| 01/24/2025 | $20.54 | $20.32 (-1.07%) | $20.66 | $20.21 | 1.12 M | $2.56 B |
| 01/23/2025 | $20.35 | $20.61 (1.28%) | $20.71 | $20.25 | 2.38 M | $2.60 B |
| 01/22/2025 | $20.40 | $20.35 (-0.25%) | $20.63 | $20.06 | 635,417 | $2.57 B |
| 01/21/2025 | $20.35 | $20.47 (0.59%) | $20.74 | $20.23 | 631,400 | $2.58 B |
| 01/17/2025 | $20.19 | $20.19 (0%) | $20.32 | $19.96 | 592,914 | $2.55 B |
| 01/16/2025 | $20.08 | $20.00 (-0.4%) | $20.29 | $19.80 | 882,600 | $2.52 B |
| 01/15/2025 | $20.19 | $20.23 (0.2%) | $20.61 | $19.84 | 1.14 M | $2.55 B |
| 01/14/2025 | $21.24 | $19.85 (-6.54%) | $21.41 | $19.78 | 1.02 M | $2.50 B |
| 01/13/2025 | $20.61 | $21.16 (2.67%) | $21.20 | $20.30 | 1.32 M | $2.67 B |
| 01/10/2025 | $20.69 | $20.65 (-0.19%) | $21.24 | $20.45 | 514,242 | $2.61 B |
| 01/08/2025 | $20.31 | $21.23 (4.53%) | $21.26 | $20.07 | 656,543 | $2.68 B |
| 01/07/2025 | $20.62 | $20.64 (0.1%) | $20.85 | $20.11 | 1.00 M | $2.60 B |
| 01/06/2025 | $21.17 | $20.53 (-3.02%) | $21.64 | $20.25 | 813,200 | $2.59 B |
| 01/03/2025 | $21.27 | $21.08 (-0.89%) | $21.37 | $20.62 | 756,900 | $2.66 B |
| 01/02/2025 | $21.59 | $21.29 (-1.39%) | $22.11 | $21.18 | 982,604 | $2.69 B |
| 12/31/2024 | $20.85 | $21.17 (1.53%) | $21.39 | $20.85 | 710,400 | $2.67 B |
| 12/30/2024 | $20.75 | $20.57 (-0.87%) | $20.87 | $20.37 | 397,343 | $2.60 B |
| 12/27/2024 | $21.32 | $20.94 (-1.78%) | $21.53 | $20.73 | 510,100 | $2.64 B |
| 12/26/2024 | $21.10 | $21.37 (1.28%) | $21.43 | $20.74 | 573,023 | $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 |
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.
