Surgery Partners, Inc.SGRYNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $14.74 | $15.01 | $14.14 | $14.22 | 1.41M |
| 2/2/2026 | $14.86 | $14.97 | $14.61 | $14.80 | 1.02M |
| 1/30/2026 | $14.43 | $14.87 | $14.35 | $14.86 | 1.03M |
| 1/29/2026 | $14.80 | $14.87 | $14.36 | $14.48 | 1.10M |
| 1/28/2026 | $15.24 | $15.32 | $14.79 | $14.85 | 1.16M |
| 1/27/2026 | $16.11 | $16.15 | $15.22 | $15.30 | 1.20M |
| 1/26/2026 | $16.12 | $16.28 | $15.79 | $16.20 | 1.73M |
| 1/23/2026 | $15.71 | $16.17 | $15.66 | $16.14 | 1.72M |
| 1/22/2026 | $15.56 | $16.15 | $15.51 | $15.80 | 1.95M |
| 1/21/2026 | $15.76 | $15.86 | $15.43 | $15.47 | 1.26M |
| 1/20/2026 | $15.63 | $15.91 | $15.46 | $15.63 | 879,902 |
| 1/16/2026 | $15.92 | $16.44 | $15.84 | $15.90 | 1.01M |
| 1/15/2026 | $15.45 | $16.01 | $15.33 | $16.00 | 926,246 |
| 1/14/2026 | $16.09 | $16.09 | $15.29 | $15.41 | 2.52M |
| 1/13/2026 | $16.29 | $16.32 | $15.98 | $16.08 | 912,023 |
| 1/12/2026 | $15.95 | $16.30 | $15.65 | $16.28 | 1.50M |
| 1/9/2026 | $15.72 | $16.16 | $15.43 | $16.12 | 1.47M |
| 1/8/2026 | $15.50 | $16.28 | $15.45 | $15.71 | 2.27M |
| 1/7/2026 | $15.65 | $16.13 | $15.49 | $15.64 | 1.40M |
| 1/6/2026 | $15.23 | $15.61 | $15.17 | $15.60 | 1.35M |
| 1/5/2026 | $15.21 | $15.51 | $15.21 | $15.34 | 829,000 |
| 1/2/2026 | $15.44 | $15.55 | $15.18 | $15.26 | 1.17M |
| 12/31/2025 | $15.61 | $15.75 | $15.40 | $15.45 | 982,468 |
| 12/30/2025 | $15.68 | $16.02 | $15.47 | $15.65 | 1.23M |
| 12/29/2025 | $15.88 | $15.97 | $15.65 | $15.75 | 1.46M |
| 12/26/2025 | $15.66 | $16.05 | $15.53 | $15.87 | 773,441 |
| 12/24/2025 | $15.56 | $15.69 | $15.47 | $15.63 | 311,300 |
| 12/23/2025 | $15.65 | $15.69 | $15.21 | $15.53 | 1.16M |
| 12/22/2025 | $15.64 | $15.96 | $15.47 | $15.70 | 1.12M |
| 12/19/2025 | $15.72 | $15.88 | $15.68 | $15.70 | 2.04M |
| 12/18/2025 | $15.90 | $16.28 | $15.67 | $15.83 | 1.20M |
| 12/17/2025 | $15.46 | $16.08 | $15.45 | $15.80 | 3.93M |
| 12/16/2025 | $15.45 | $15.77 | $15.40 | $15.52 | 1.88M |
| 12/15/2025 | $15.63 | $15.66 | $15.24 | $15.44 | 2.60M |
| 12/12/2025 | $16.00 | $16.18 | $15.50 | $15.63 | 2.19M |
| 12/11/2025 | $16.52 | $16.58 | $16.04 | $16.08 | 2.46M |
| 12/10/2025 | $17.36 | $17.41 | $16.30 | $16.53 | 3.90M |
| 12/9/2025 | $16.75 | $17.47 | $16.75 | $17.41 | 2.55M |
| 12/8/2025 | $17.19 | $17.33 | $16.61 | $16.72 | 3.15M |
| 12/5/2025 | $17.36 | $17.36 | $16.92 | $17.19 | 1.57M |
| 12/4/2025 | $16.97 | $17.44 | $16.80 | $17.38 | 883,229 |
| 12/3/2025 | $16.72 | $17.07 | $16.71 | $17.04 | 1.42M |
| 12/2/2025 | $17.21 | $17.30 | $16.74 | $16.76 | 1.13M |
| 12/1/2025 | $17.00 | $17.46 | $16.85 | $17.10 | 1.31M |
| 11/28/2025 | $17.10 | $17.20 | $16.82 | $17.07 | 474,946 |
| 11/26/2025 | $16.85 | $17.15 | $16.79 | $17.06 | 1.02M |
| 11/25/2025 | $16.29 | $16.93 | $16.26 | $16.89 | 1.30M |
| 11/24/2025 | $15.89 | $16.90 | $15.89 | $16.29 | 2.03M |
| 11/21/2025 | $15.23 | $16.04 | $15.16 | $15.84 | 2.96M |
| 11/20/2025 | $15.90 | $15.97 | $15.22 | $15.30 | 1.36M |
| 11/19/2025 | $15.13 | $16.06 | $14.98 | $15.71 | 2.60M |
| 11/18/2025 | $15.01 | $15.38 | $14.94 | $15.18 | 1.70M |
| 11/17/2025 | $15.33 | $15.57 | $14.98 | $15.06 | 2.35M |
| 11/14/2025 | $15.32 | $15.50 | $15.12 | $15.28 | 3.05M |
| 11/13/2025 | $15.70 | $16.43 | $15.18 | $15.31 | 4.25M |
| 11/12/2025 | $15.71 | $16.02 | $15.40 | $15.86 | 4.12M |
| 11/11/2025 | $16.18 | $16.50 | $15.65 | $15.75 | 7.70M |
| 11/10/2025 | $17.75 | $18.46 | $15.95 | $16.04 | 10.60M |
| 11/7/2025 | $21.60 | $21.80 | $21.13 | $21.50 | 1.14M |
| 11/6/2025 | $21.93 | $21.93 | $21.46 | $21.61 | 1.05M |
| 11/5/2025 | $22.02 | $22.24 | $21.46 | $21.96 | 839,000 |