5 DAY PERFORMANCE
-8.59%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+11.02%
6 MONTH PERFORMANCE
-14.36%
YEAR-TO-DATE PERFORMANCE
-13.92%
1 YEAR PERFORMANCE
-34.16%
Surgery Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.49 | $14.59 (0.69%) | $15.12 | $13.91 | 4.52 M | $1.87 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 | $1.80 B |
| 04/29/2026 | $14.16 | $13.87 (-2.05%) | $14.23 | $13.76 | 930.80 K | $1.78 B |
| 04/28/2026 | $14.47 | $14.35 (-0.83%) | $14.70 | $14.34 | 934.56 K | $1.84 B |
| 04/27/2026 | $14.42 | $14.54 (0.83%) | $14.84 | $14.42 | 847.83 K | $1.87 B |
| 04/24/2026 | $14.53 | $14.34 (-1.31%) | $14.67 | $13.89 | 1.27 M | $1.84 B |
| 04/23/2026 | $14.72 | $14.63 (-0.61%) | $15.04 | $14.58 | 1.10 M | $1.88 B |
| 04/22/2026 | $14.70 | $14.73 (0.2%) | $14.89 | $14.46 | 925.20 K | $1.89 B |
| 04/21/2026 | $14.44 | $14.58 (0.97%) | $14.72 | $14.26 | 1.03 M | $1.87 B |
| 04/20/2026 | $13.89 | $14.31 (3.02%) | $14.34 | $13.89 | 869.92 K | $1.84 B |
| 04/17/2026 | $13.71 | $14.00 (2.12%) | $14.18 | $13.60 | 1.26 M | $1.80 B |
| 04/16/2026 | $13.19 | $13.43 (1.82%) | $13.44 | $13.19 | 699.57 K | $1.72 B |
| 04/15/2026 | $13.08 | $13.22 (1.07%) | $13.26 | $12.81 | 688.70 K | $1.70 B |
| 04/14/2026 | $13.10 | $13.10 (0%) | $13.31 | $12.97 | 754.70 K | $1.68 B |
| 04/13/2026 | $12.79 | $13.09 (2.35%) | $13.14 | $12.67 | 650.73 K | $1.68 B |
| 04/10/2026 | $13.03 | $12.91 (-0.92%) | $13.13 | $12.81 | 833.20 K | $1.66 B |
| 04/09/2026 | $12.51 | $12.94 (3.44%) | $13.03 | $12.50 | 813.07 K | $1.66 B |
| 04/08/2026 | $13.07 | $12.65 (-3.21%) | $13.19 | $12.63 | 1.50 M | $1.62 B |
| 04/07/2026 | $12.47 | $12.64 (1.36%) | $12.70 | $12.35 | 1.07 M | $1.62 B |
| 04/06/2026 | $12.24 | $12.30 (0.49%) | $12.57 | $12.11 | 1.03 M | $1.58 B |
| 04/02/2026 | $12.03 | $12.18 (1.25%) | $12.36 | $11.88 | 2.14 M | $1.56 B |
| 04/01/2026 | $11.92 | $12.26 (2.85%) | $12.40 | $11.86 | 1.93 M | $1.57 B |
| 03/31/2026 | $11.60 | $11.92 (2.76%) | $12.04 | $11.60 | 1.04 M | $1.53 B |
| 03/30/2026 | $11.50 | $11.60 (0.87%) | $11.68 | $11.41 | 806.75 K | $1.49 B |
| 03/27/2026 | $11.86 | $11.49 (-3.12%) | $11.86 | $11.45 | 778.25 K | $1.47 B |
| 03/26/2026 | $12.03 | $11.85 (-1.5%) | $12.32 | $11.82 | 884.70 K | $1.52 B |
| 03/25/2026 | $12.11 | $12.05 (-0.5%) | $12.17 | $11.67 | 944.20 K | $1.55 B |
| 03/24/2026 | $11.99 | $12.00 (0.08%) | $12.13 | $11.80 | 875.20 K | $1.54 B |
| 03/23/2026 | $12.14 | $11.98 (-1.32%) | $12.21 | $11.77 | 1.65 M | $1.54 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.
