Surgery Partners, Inc. (SGRY) NASDAQ

13.95

-0.53(-3.66%)

Updated at May 15 04:00PM

Currency In USD

SGRY Historical Return

If you invested $1000 in Surgery Partners, Inc. (SGRY) 10 years ago, it would be worth $971.45 as of May 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $263.75, while $1000 invested 1 year ago would be worth $582.71. This corresponds to total returns of -2.86%, -73.62%, -41.73%, respectively, with annualized returns of -0.29%, -23.4%, -41.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SGRY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	14.47	13.95	13.95	14.6	13.87	1.49M
May 14, 2026	14.37	14.48	14.48	14.54	14.01	3.44M
May 13, 2026	13.98	14.31	14.31	14.31	13.87	2.17M
May 12, 2026	13.75	13.97	13.97	14.3	13.39	1.83M
May 11, 2026	14.4	13.78	13.78	14.44	13.75	1.04M
May 08, 2026	14.31	14.44	14.44	14.54	14.14	1.26M
May 07, 2026	14.73	14.31	14.31	15.17	14.14	1.41M
May 06, 2026	14.49	14.59	14.59	15.11	13.91	4.5M
May 05, 2026	14.08	14.26	14.26	15.11	13.81	2.75M
May 04, 2026	14.21	14.2	14.2	14.64	14.08	2.2M
May 01, 2026	14.16	14.27	14.27	14.69	14.02	2.16M
April 30, 2026	13.87	14.03	14.03	14.11	13.53	1.33M
April 29, 2026	14.16	13.87	13.87	14.23	13.77	913,817
April 28, 2026	14.47	14.35	14.35	14.7	14.34	934,546
April 27, 2026	14.42	14.54	14.54	14.84	14.42	847,826
April 24, 2026	14.53	14.34	14.34	14.67	13.89	1.27M
April 23, 2026	14.72	14.63	14.63	15.04	14.58	1.08M
April 22, 2026	14.7	14.73	14.73	14.89	14.46	925,151
April 21, 2026	14.44	14.58	14.58	14.72	14.28	1.01M
April 20, 2026	13.89	14.31	14.31	14.34	13.89	869,864
April 17, 2026	13.71	14	14	14.18	13.6	1.26M
April 16, 2026	13.19	13.43	13.43	13.44	13.19	699,529
April 15, 2026	13.08	13.22	13.22	13.26	12.81	688,674
April 14, 2026	13.1	13.1	13.1	13.31	12.97	715,372
April 13, 2026	12.79	13.09	13.09	13.14	12.67	650,724
April 10, 2026	13.03	12.91	12.91	13.13	12.81	833,167
April 09, 2026	12.51	12.94	12.94	13.03	12.5	812,860
April 08, 2026	13.07	12.65	12.65	13.19	12.63	1.5M
April 07, 2026	12.47	12.64	12.64	12.7	12.35	1.07M
April 06, 2026	12.24	12.3	12.3	12.57	12.11	1.03M
April 02, 2026	12.03	12.18	12.18	12.36	11.88	2.14M
April 01, 2026	11.92	12.26	12.26	12.4	11.86	1.93M
March 31, 2026	11.6	11.92	11.92	12.04	11.6	1.04M
March 30, 2026	11.5	11.6	11.6	11.68	11.41	806,431
March 27, 2026	11.86	11.49	11.49	11.86	11.45	772,149
March 26, 2026	12.03	11.85	11.85	12.32	11.82	884,669
March 25, 2026	12.11	12.05	12.05	12.17	11.67	944,194
March 24, 2026	11.99	12	12	12.13	11.8	875,171
March 23, 2026	12.14	11.98	11.98	12.21	11.77	1.65M
March 20, 2026	11.95	11.8	11.8	12.1	11.69	1.63M
March 19, 2026	12.17	12.05	12.05	12.46	11.61	1.87M
March 18, 2026	12.46	12.36	12.36	12.53	12.12	1.72M
March 17, 2026	12.4	12.65	12.65	12.78	12.32	876,141
March 16, 2026	12.45	12.39	12.39	12.71	12.28	1.51M
March 13, 2026	12.83	12.38	12.38	12.9	12.36	1.3M
March 12, 2026	13.35	12.74	12.74	13.5	12.7	1.46M
March 11, 2026	13.11	13.48	13.48	13.58	12.85	4.33M
March 10, 2026	13.2	12.95	12.95	13.65	12.91	1.53M
March 09, 2026	13.12	13.3	13.3	13.4	12.72	1.45M
March 06, 2026	13.7	13.36	13.36	13.98	13.28	2.26M
March 05, 2026	13.88	14.11	14.11	14.19	13.73	1.94M
March 04, 2026	13.84	14.08	14.08	14.65	13.74	2.75M
March 03, 2026	12.35	13.92	13.92	14.09	12.25	5.87M
March 02, 2026	15.42	15.88	15.88	15.9	15.01	3.39M
February 27, 2026	15.33	15.5	15.5	15.76	15.03	1.49M
February 26, 2026	15.49	15.37	15.37	15.59	15.14	1.6M
February 25, 2026	15.52	15.49	15.49	15.79	15.35	2.19M
February 24, 2026	15.53	15.38	15.38	15.72	14.99	1.72M
February 23, 2026	15.54	15.49	15.49	15.76	15.37	1.19M
February 20, 2026	15.31	15.54	15.54	15.56	15.18	1.49M