5 DAY PERFORMANCE
-6.80%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-38.45%
YEAR-TO-DATE PERFORMANCE
-13.92%
1 YEAR PERFORMANCE
-42.20%
Surgery Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.61 | $14.42 (-1.3%) | $14.72 | $13.91 | 1.45 M | $1.86 B |
| 05/05/2026 | $14.08 | $14.26 (1.28%) | $15.11 | $13.81 | 2.96 M | $1.83 B |
| 05/04/2026 | $14.21 | $14.20 (-0.07%) | $14.64 | $14.08 | 2.20 M | $1.82 B |
| 05/01/2026 | $14.16 | $14.27 (0.78%) | $14.69 | $14.02 | 2.16 M | $1.83 B |
| 04/30/2026 | $13.87 | $14.03 (1.15%) | $14.11 | $13.53 | 1.33 M | $1.78 B |
| 04/29/2026 | $14.16 | $13.87 (-2.05%) | $14.23 | $13.76 | 930.80 K | $1.76 B |
| 04/28/2026 | $14.47 | $14.35 (-0.83%) | $14.70 | $14.34 | 934.56 K | $1.83 B |
| 04/27/2026 | $14.42 | $14.54 (0.83%) | $14.84 | $14.42 | 847.83 K | $1.85 B |
| 04/24/2026 | $14.53 | $14.34 (-1.31%) | $14.67 | $13.89 | 1.27 M | $1.82 B |
| 04/23/2026 | $14.72 | $14.63 (-0.61%) | $15.04 | $14.58 | 1.10 M | $1.86 B |
| 04/22/2026 | $14.70 | $14.73 (0.2%) | $14.89 | $14.46 | 925.20 K | $1.87 B |
| 04/21/2026 | $14.44 | $14.58 (0.97%) | $14.72 | $14.26 | 1.03 M | $1.85 B |
| 04/20/2026 | $13.89 | $14.31 (3.02%) | $14.34 | $13.89 | 869.92 K | $1.82 B |
| 04/17/2026 | $13.71 | $14.00 (2.12%) | $14.18 | $13.60 | 1.26 M | $1.78 B |
| 04/16/2026 | $13.19 | $13.43 (1.82%) | $13.44 | $13.19 | 699.57 K | $1.71 B |
| 04/15/2026 | $13.08 | $13.22 (1.07%) | $13.26 | $12.81 | 688.70 K | $1.68 B |
| 04/14/2026 | $13.10 | $13.10 (0%) | $13.31 | $12.97 | 754.70 K | $1.67 B |
| 04/13/2026 | $12.79 | $13.09 (2.35%) | $13.14 | $12.67 | 650.73 K | $1.67 B |
| 04/10/2026 | $13.03 | $12.91 (-0.92%) | $13.13 | $12.81 | 833.20 K | $1.64 B |
| 04/09/2026 | $12.51 | $12.94 (3.44%) | $13.03 | $12.50 | 813.07 K | $1.65 B |
| 04/08/2026 | $13.07 | $12.65 (-3.21%) | $13.19 | $12.63 | 1.50 M | $1.61 B |
| 04/07/2026 | $12.47 | $12.64 (1.36%) | $12.70 | $12.35 | 1.07 M | $1.61 B |
| 04/06/2026 | $12.24 | $12.30 (0.49%) | $12.57 | $12.11 | 1.03 M | $1.56 B |
| 04/02/2026 | $12.03 | $12.18 (1.25%) | $12.36 | $11.88 | 2.14 M | $1.55 B |
| 04/01/2026 | $11.92 | $12.26 (2.85%) | $12.40 | $11.86 | 1.93 M | $1.56 B |
| 03/31/2026 | $11.60 | $11.92 (2.76%) | $12.04 | $11.60 | 1.04 M | $1.52 B |
| 03/30/2026 | $11.50 | $11.60 (0.87%) | $11.68 | $11.41 | 806.75 K | $1.48 B |
| 03/27/2026 | $11.86 | $11.49 (-3.12%) | $11.86 | $11.45 | 778.25 K | $1.46 B |
| 03/26/2026 | $12.03 | $11.85 (-1.5%) | $12.32 | $11.82 | 884.70 K | $1.51 B |
| 03/25/2026 | $12.11 | $12.05 (-0.5%) | $12.17 | $11.67 | 944.20 K | $1.53 B |
| 03/24/2026 | $11.99 | $12.00 (0.08%) | $12.13 | $11.80 | 875.20 K | $1.53 B |
| 03/23/2026 | $12.14 | $11.98 (-1.32%) | $12.21 | $11.77 | 1.65 M | $1.52 B |
| 03/20/2026 | $11.95 | $11.80 (-1.26%) | $12.10 | $11.69 | 1.63 M | $1.50 B |
| 03/19/2026 | $12.17 | $12.05 (-0.99%) | $12.46 | $11.61 | 1.90 M | $1.53 B |
| 03/18/2026 | $12.46 | $12.36 (-0.8%) | $12.53 | $12.12 | 1.72 M | $1.57 B |
| 03/17/2026 | $12.40 | $12.65 (2.02%) | $12.78 | $12.32 | 876.15 K | $1.61 B |
| 03/16/2026 | $12.45 | $12.39 (-0.48%) | $12.71 | $12.28 | 1.51 M | $1.58 B |
| 03/13/2026 | $12.83 | $12.38 (-3.51%) | $12.90 | $12.36 | 1.30 M | $1.57 B |
| 03/12/2026 | $13.35 | $12.74 (-4.57%) | $13.50 | $12.70 | 1.47 M | $1.62 B |
| 03/11/2026 | $13.11 | $13.48 (2.82%) | $13.58 | $12.85 | 4.33 M | $1.71 B |
| 03/10/2026 | $13.20 | $12.95 (-1.89%) | $13.65 | $12.91 | 1.53 M | $1.65 B |
| 03/09/2026 | $13.12 | $13.30 (1.37%) | $13.40 | $12.72 | 1.45 M | $1.69 B |
| 03/06/2026 | $13.70 | $13.36 (-2.48%) | $13.98 | $13.28 | 2.26 M | $1.70 B |
| 03/05/2026 | $13.88 | $14.11 (1.66%) | $14.19 | $13.73 | 1.94 M | $1.79 B |
| 03/04/2026 | $13.84 | $14.08 (1.73%) | $14.65 | $13.74 | 2.77 M | $1.79 B |
| 03/03/2026 | $12.41 | $13.92 (12.17%) | $14.09 | $12.25 | 5.88 M | $1.77 B |
| 03/02/2026 | $15.42 | $15.88 (2.98%) | $15.90 | $15.01 | 3.39 M | $2.02 B |
| 02/27/2026 | $15.33 | $15.50 (1.11%) | $15.76 | $15.03 | 1.49 M | $1.97 B |
| 02/26/2026 | $15.49 | $15.37 (-0.77%) | $15.59 | $15.14 | 1.60 M | $1.96 B |
| 02/25/2026 | $15.52 | $15.49 (-0.19%) | $15.79 | $15.35 | 2.19 M | $1.97 B |
| 02/24/2026 | $15.53 | $15.38 (-0.97%) | $15.72 | $14.99 | 1.72 M | $1.95 B |
| 02/23/2026 | $15.54 | $15.49 (-0.32%) | $15.76 | $15.37 | 1.19 M | $1.97 B |
| 02/20/2026 | $15.31 | $15.54 (1.5%) | $15.56 | $15.18 | 1.49 M | $1.97 B |
| 02/19/2026 | $15.88 | $15.35 (-3.34%) | $15.92 | $15.31 | 1.18 M | $1.95 B |
| 02/18/2026 | $15.61 | $15.99 (2.43%) | $16.02 | $15.55 | 1.18 M | $2.03 B |
| 02/17/2026 | $15.44 | $15.60 (1.04%) | $15.80 | $15.37 | 1.12 M | $1.98 B |
| 02/13/2026 | $15.85 | $15.46 (-2.46%) | $16.11 | $15.22 | 2.55 M | $1.96 B |
| 02/12/2026 | $15.16 | $15.49 (2.18%) | $16.00 | $14.92 | 3.31 M | $1.97 B |
| 02/11/2026 | $13.80 | $15.00 (8.7%) | $15.11 | $13.72 | 5.24 M | $1.90 B |
| 02/10/2026 | $13.50 | $13.93 (3.19%) | $14.30 | $13.50 | 1.67 M | $1.77 B |
| 02/09/2026 | $13.43 | $13.48 (0.37%) | $13.63 | $13.14 | 1.03 M | $1.71 B |
| 02/06/2026 | $13.58 | $13.56 (-0.15%) | $13.76 | $13.42 | 1.23 M | $1.72 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.
