5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
-8.59%
6 MONTH PERFORMANCE
+12.71%
YEAR-TO-DATE PERFORMANCE
-13.92%
1 YEAR PERFORMANCE
-38.48%
Surgery Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
