5 DAY PERFORMANCE
-13.64%
1 MONTH PERFORMANCE
-22.54%
3 MONTH PERFORMANCE
-7.06%
6 MONTH PERFORMANCE
-1.92%
YEAR-TO-DATE PERFORMANCE
-13.92%
1 YEAR PERFORMANCE
-42.72%
Surgery Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.52 | $15.53 (0.05%) | $15.53 | $15.52 | 1.59 M | $1.99 B |
| 08/06/2026 | $15.35 | $14.92 (-2.8%) | $15.47 | $14.58 | 2.17 M | $1.92 B |
| 08/05/2026 | $15.56 | $15.32 (-1.54%) | $15.69 | $15.00 | 1.40 M | $1.97 B |
| 08/04/2026 | $16.09 | $15.65 (-2.73%) | $16.11 | $15.43 | 1.57 M | $2.01 B |
| 08/03/2026 | $15.43 | $16.06 (4.08%) | $16.12 | $15.43 | 1.26 M | $2.06 B |
| 07/31/2026 | $15.90 | $15.40 (-3.14%) | $16.02 | $15.38 | 1.14 M | $1.98 B |
| 07/30/2026 | $16.47 | $15.90 (-3.46%) | $16.64 | $15.90 | 1.14 M | $2.04 B |
| 07/29/2026 | $15.58 | $16.41 (5.33%) | $16.47 | $15.46 | 2.97 M | $2.11 B |
| 07/28/2026 | $15.40 | $15.58 (1.17%) | $15.86 | $15.33 | 1.66 M | $2.00 B |
| 07/27/2026 | $15.87 | $15.17 (-4.41%) | $15.98 | $15.16 | 1.61 M | $1.95 B |
| 07/24/2026 | $15.64 | $15.73 (0.58%) | $16.60 | $15.46 | 4.12 M | $2.02 B |
| 07/23/2026 | $15.06 | $15.22 (1.06%) | $15.33 | $14.87 | 1.08 M | $1.95 B |
| 07/22/2026 | $16.20 | $15.15 (-6.48%) | $16.39 | $15.13 | 1.50 M | $1.94 B |
| 07/21/2026 | $15.97 | $16.30 (2.07%) | $16.34 | $15.93 | 601.53 K | $2.09 B |
| 07/20/2026 | $16.04 | $16.03 (-0.06%) | $16.28 | $15.77 | 904.33 K | $2.06 B |
| 07/17/2026 | $16.41 | $15.99 (-2.56%) | $16.66 | $15.90 | 805.52 K | $2.05 B |
| 07/16/2026 | $15.90 | $16.64 (4.65%) | $16.69 | $15.02 | 1.14 M | $2.14 B |
| 07/15/2026 | $15.32 | $15.89 (3.72%) | $16.07 | $15.10 | 1.42 M | $2.04 B |
| 07/14/2026 | $15.80 | $15.12 (-4.3%) | $15.99 | $14.69 | 2.18 M | $1.94 B |
| 07/13/2026 | $16.40 | $15.98 (-2.56%) | $16.74 | $15.97 | 1.22 M | $2.05 B |
| 07/10/2026 | $16.99 | $16.40 (-3.47%) | $16.99 | $16.15 | 858.84 K | $2.11 B |
| 07/09/2026 | $16.53 | $16.77 (1.45%) | $16.93 | $16.41 | 1.30 M | $2.15 B |
| 07/08/2026 | $16.92 | $16.50 (-2.48%) | $17.00 | $16.22 | 1.32 M | $2.12 B |
| 07/07/2026 | $17.09 | $17.17 (0.47%) | $17.33 | $16.89 | 1.29 M | $2.20 B |
| 07/06/2026 | $17.27 | $17.00 (-1.56%) | $17.44 | $16.99 | 1.14 M | $2.18 B |
| 07/02/2026 | $16.71 | $17.23 (3.11%) | $17.44 | $16.71 | 1.48 M | $2.21 B |
| 07/01/2026 | $16.79 | $16.60 (-1.13%) | $17.04 | $16.58 | 1.12 M | $2.13 B |
| 06/30/2026 | $16.52 | $16.80 (1.69%) | $16.89 | $16.32 | 1.23 M | $2.16 B |
| 06/29/2026 | $15.93 | $16.56 (3.95%) | $16.74 | $15.67 | 1.43 M | $2.13 B |
| 06/26/2026 | $15.46 | $15.82 (2.33%) | $15.91 | $15.36 | 2.95 M | $2.03 B |
| 06/25/2026 | $15.28 | $15.46 (1.18%) | $15.52 | $15.19 | 1.15 M | $1.98 B |
| 06/24/2026 | $14.56 | $15.22 (4.53%) | $15.28 | $14.33 | 1.06 M | $1.95 B |
| 06/23/2026 | $14.60 | $14.53 (-0.48%) | $14.81 | $14.37 | 696.15 K | $1.87 B |
| 06/22/2026 | $14.41 | $14.55 (0.97%) | $14.85 | $14.08 | 2.38 M | $1.87 B |
| 06/18/2026 | $14.36 | $14.55 (1.32%) | $14.83 | $14.21 | 2.31 M | $1.87 B |
| 06/17/2026 | $15.12 | $14.23 (-5.89%) | $15.12 | $14.15 | 868.04 K | $1.83 B |
| 06/16/2026 | $15.24 | $15.14 (-0.66%) | $15.43 | $15.01 | 574.33 K | $1.94 B |
| 06/15/2026 | $15.46 | $15.13 (-2.13%) | $15.51 | $15.04 | 1.79 M | $1.94 B |
| 06/12/2026 | $14.88 | $15.31 (2.89%) | $15.33 | $14.80 | 1.31 M | $1.97 B |
| 06/11/2026 | $14.24 | $14.94 (4.92%) | $14.95 | $14.24 | 1.37 M | $1.92 B |
| 06/10/2026 | $13.99 | $14.20 (1.5%) | $14.22 | $13.89 | 930.74 K | $1.82 B |
| 06/09/2026 | $13.88 | $13.96 (0.58%) | $14.21 | $13.78 | 828.20 K | $1.79 B |
| 06/08/2026 | $13.83 | $13.86 (0.22%) | $13.95 | $13.65 | 720.30 K | $1.78 B |
| 06/05/2026 | $13.72 | $13.71 (-0.07%) | $13.95 | $13.50 | 906.20 K | $1.76 B |
| 06/04/2026 | $13.68 | $13.68 (0%) | $13.99 | $13.50 | 1.54 M | $1.76 B |
| 06/03/2026 | $13.70 | $13.51 (-1.39%) | $13.86 | $13.50 | 1.41 M | $1.73 B |
| 06/02/2026 | $13.31 | $13.77 (3.46%) | $13.82 | $13.29 | 1.84 M | $1.77 B |
| 06/01/2026 | $13.24 | $13.22 (-0.15%) | $13.85 | $13.20 | 2.13 M | $1.70 B |
| 05/29/2026 | $13.58 | $13.36 (-1.62%) | $13.77 | $13.30 | 1.23 M | $1.71 B |
| 05/28/2026 | $13.47 | $13.65 (1.34%) | $13.65 | $13.09 | 971.90 K | $1.75 B |
| 05/27/2026 | $13.53 | $13.48 (-0.37%) | $13.81 | $13.36 | 926.73 K | $1.73 B |
| 05/26/2026 | $13.40 | $13.45 (0.37%) | $13.69 | $13.25 | 1.26 M | $1.73 B |
| 05/22/2026 | $13.27 | $13.40 (0.98%) | $13.50 | $13.21 | 967.75 K | $1.72 B |
| 05/21/2026 | $13.48 | $13.29 (-1.41%) | $13.55 | $13.14 | 1.04 M | $1.71 B |
| 05/20/2026 | $13.69 | $13.49 (-1.46%) | $13.88 | $13.48 | 926.05 K | $1.73 B |
| 05/19/2026 | $13.84 | $13.69 (-1.08%) | $13.89 | $13.50 | 1.76 M | $1.76 B |
| 05/18/2026 | $13.99 | $13.92 (-0.5%) | $14.20 | $13.80 | 1.64 M | $1.79 B |
| 05/15/2026 | $14.47 | $13.95 (-3.59%) | $14.60 | $13.87 | 1.49 M | $1.79 B |
| 05/14/2026 | $14.37 | $14.48 (0.77%) | $14.54 | $14.01 | 3.44 M | $1.86 B |
| 05/13/2026 | $13.98 | $14.31 (2.36%) | $14.31 | $13.87 | 2.28 M | $1.84 B |
| 05/12/2026 | $13.75 | $13.97 (1.6%) | $14.30 | $13.39 | 1.83 M | $1.79 B |
| 05/11/2026 | $14.40 | $13.78 (-4.31%) | $14.44 | $13.75 | 1.04 M | $1.77 B |
| 05/08/2026 | $14.31 | $14.44 (0.91%) | $14.54 | $14.14 | 1.26 M | $1.85 B |
| 05/07/2026 | $14.73 | $14.31 (-2.85%) | $15.17 | $14.14 | 1.45 M | $1.84 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.
