MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SGRY — Surgery Partners, Inc. Common Stock
NasdaqSurgery Partners, Inc. Common Stock
$13.64
-0.07(-0.51%)
- O
- 13.58
- H
- 13.71
- L
- 13.35
- V
- 1.31M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$13.64
Period Return-36.73%
Period High$24.18
Period Low$11.41
Avg Daily Volume1.68M
Total Trading Days365
SGRY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $13.58 | $13.71 | $13.35 | $13.64 | $-0.07 | -0.51% | 1,314,817 | $13.61 | $13.35 $13.71 |
| Oct 7, 2026 | $13.36 | $13.97 | $13.34 | $13.71 | +$0.30 | +2.24% | 1,685,898 | $13.70 | $13.34 $13.97 |
| Oct 6, 2026 | $13.43 | $13.57 | $13.22 | $13.41 | +$0.08 | +0.60% | 892,289 | $13.43 | $13.22 $13.57 |
| Oct 5, 2026 | $13.26 | $13.50 | $13.16 | $13.33 | +$0.01 | +0.08% | 1,566,777 | $13.33 | $13.16 $13.50 |
| Oct 2, 2026 | $13.35 | $13.55 | $13.11 | $13.32 | +$0.09 | +0.68% | 1,228,073 | $13.31 | $13.11 $13.55 |
| Oct 1, 2026 | $13.81 | $14.28 | $13.14 | $13.23 | $-0.64 | -4.61% | 1,874,317 | $13.35 | $13.14 $14.28 |
| Sep 30, 2026 | $14.32 | $14.42 | $13.86 | $13.87 | $-0.54 | -3.75% | 1,857,170 | $14.01 | $13.86 $14.42 |
| Sep 29, 2026 | $14.65 | $14.78 | $14.25 | $14.41 | $-0.28 | -1.91% | 1,421,050 | $14.40 | $14.25 $14.78 |
| Sep 28, 2026 | $14.18 | $14.71 | $14.14 | $14.69 | +$0.29 | +2.01% | 1,103,799 | $14.59 | $14.14 $14.71 |
| Sep 25, 2026 | $14.22 | $14.67 | $14.19 | $14.40 | +$0.20 | +1.41% | 1,762,754 | $14.43 | $14.19 $14.67 |
| Sep 24, 2026 | $14.38 | $14.52 | $13.98 | $14.20 | $-0.36 | -2.47% | 2,029,373 | $14.20 | $13.98 $14.52 |
| Sep 23, 2026 | $15.72 | $15.84 | $14.43 | $14.56 | $-1.24 | -7.85% | 3,723,622 | $14.71 | $14.43 $15.84 |
| Sep 22, 2026 | $13.79 | $15.90 | $13.67 | $15.80 | +$2.14 | +15.67% | 8,112,077 | $15.12 | $13.67 $15.90 |
| Sep 21, 2026 | $13.41 | $13.74 | $13.09 | $13.66 | +$0.41 | +3.09% | 2,311,456 | $13.56 | $13.09 $13.74 |
| Sep 18, 2026 | $13.12 | $13.49 | $12.97 | $13.25 | $-0.10 | -0.75% | 2,763,761 | $13.23 | $12.97 $13.49 |
| Sep 17, 2026 | $14.10 | $14.15 | $13.26 | $13.35 | $-0.58 | -4.16% | 3,806,235 | $13.48 | $13.26 $14.15 |
| Sep 16, 2026 | $13.71 | $14.24 | $13.60 | $13.93 | +$0.28 | +2.05% | 1,477,081 | $14.00 | $13.60 $14.24 |
| Sep 15, 2026 | $13.97 | $14.16 | $13.56 | $13.65 | $-0.39 | -2.78% | 1,910,562 | $13.75 | $13.56 $14.16 |
| Sep 14, 2026 | $14.44 | $14.73 | $14.02 | $14.04 | $-0.34 | -2.36% | 2,162,267 | $14.13 | $14.02 $14.73 |
| Sep 11, 2026 | $14.23 | $14.60 | $14.03 | $14.38 | +$0.26 | +1.84% | 1,287,953 | $14.31 | $14.03 $14.60 |
| Sep 10, 2026 | $14.10 | $14.18 | $13.72 | $14.12 | +$0.00 | +0.00% | 3,275,261 | $13.98 | $13.72 $14.18 |
| Sep 9, 2026 | $13.87 | $14.49 | $13.59 | $14.12 | +$0.16 | +1.15% | 1,679,967 | $14.18 | $13.59 $14.49 |
| Sep 8, 2026 | $14.19 | $14.41 | $13.90 | $13.96 | $-0.30 | -2.10% | 2,046,143 | $14.07 | $13.90 $14.41 |
| Sep 4, 2026 | $14.17 | $14.51 | $14.06 | $14.26 | +$0.09 | +0.64% | 1,106,623 | $14.31 | $14.06 $14.51 |
| Sep 3, 2026 | $14.13 | $14.37 | $13.88 | $14.17 | +$0.19 | +1.36% | 1,634,225 | $14.06 | $13.88 $14.37 |
| Sep 2, 2026 | $14.58 | $14.72 | $13.91 | $13.98 | $-0.62 | -4.25% | 2,210,502 | $14.16 | $13.91 $14.72 |
| Sep 1, 2026 | $13.89 | $15.08 | $13.78 | $14.60 | +$0.71 | +5.11% | 3,962,462 | $14.66 | $13.78 $15.08 |
| Aug 31, 2026 | $13.65 | $13.93 | $13.18 | $13.89 | +$0.20 | +1.46% | 3,920,764 | $13.63 | $13.18 $13.93 |
| Aug 28, 2026 | $13.87 | $13.98 | $13.52 | $13.69 | $-0.24 | -1.72% | 2,039,009 | $13.67 | $13.52 $13.98 |
| Aug 27, 2026 | $13.90 | $14.10 | $13.68 | $13.93 | $-0.11 | -0.78% | 1,371,838 | $13.90 | $13.68 $14.10 |