Surgery Partners, Inc. (SGRY) NASDAQ

Currency In USD

SGRY Historical Return

If you invested $1000 in Surgery Partners, Inc. (SGRY) 10 years ago, it would be worth $747.19 as of August 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $299.81, while $1000 invested 1 year ago would be worth $605.47. This corresponds to total returns of -25.28%, -70.02%, -39.45%, respectively, with annualized returns of -2.87%, -21.4%, -39.45%.

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
August 24, 2026	14.55	13.95	13.95	14.8	13.92	2.15M
August 21, 2026	14.1	14.52	14.52	14.55	13.79	3.88M
August 20, 2026	13.99	13.94	13.94	14.17	13.52	6.4M
August 19, 2026	14.42	13.6	13.6	14.53	13.58	2.09M
August 18, 2026	14.5	14.24	14.24	14.8	14.2	1.58M
August 17, 2026	14.84	14.36	14.36	14.99	14.09	2.42M
August 14, 2026	15.05	15.03	15.03	15.5	14.92	1.62M
August 13, 2026	15.39	15.19	15.19	15.66	14.97	2.24M
August 12, 2026	14.91	15.32	15.32	15.45	14.55	3.87M
August 11, 2026	16.28	15	15	16.28	14.9	1.67M
August 10, 2026	16.46	15.95	15.95	16.46	14.81	4M
August 07, 2026	15.04	15.53	15.53	15.72	15.03	1.89M
August 06, 2026	15.35	14.92	14.92	15.47	14.58	2.17M
August 05, 2026	15.56	15.32	15.32	15.69	15	1.4M
August 04, 2026	16.09	15.65	15.65	16.11	15.43	1.57M
August 03, 2026	15.43	16.06	16.06	16.12	15.43	1.26M
July 31, 2026	15.9	15.4	15.4	16.02	15.38	1.14M
July 30, 2026	16.47	15.9	15.9	16.64	15.9	1.14M
July 29, 2026	15.58	16.41	16.41	16.47	15.46	2.97M
July 28, 2026	15.4	15.58	15.58	15.86	15.33	1.66M
July 27, 2026	15.87	15.17	15.17	15.98	15.16	1.61M
July 24, 2026	15.64	15.73	15.73	16.6	15.46	4.12M
July 23, 2026	15.06	15.22	15.22	15.33	14.87	1.08M
July 22, 2026	16.2	15.15	15.15	16.39	15.13	1.5M
July 21, 2026	15.97	16.3	16.3	16.34	15.93	600,931
July 20, 2026	16.04	16.03	16.03	16.28	15.77	904,190
July 17, 2026	16.41	15.99	15.99	16.66	15.9	805,519
July 16, 2026	15.9	16.64	16.64	16.69	15.02	1.14M
July 15, 2026	15.32	15.89	15.89	16.07	15.1	1.42M
July 14, 2026	15.8	15.12	15.12	15.99	14.69	2.18M
July 13, 2026	16.4	15.98	15.98	16.74	15.97	1.22M
July 10, 2026	16.99	16.4	16.4	16.99	16.15	858,836
July 09, 2026	16.53	16.77	16.77	16.93	16.41	1.3M
July 08, 2026	16.92	16.5	16.5	17	16.22	1.32M
July 07, 2026	17.09	17.17	17.17	17.33	16.89	1.29M
July 06, 2026	17.27	17	17	17.44	16.99	1.14M
July 02, 2026	16.71	17.23	17.23	17.44	16.71	1.48M
July 01, 2026	16.79	16.6	16.6	17.04	16.58	1.12M
June 30, 2026	16.52	16.8	16.8	16.89	16.32	1.23M
June 29, 2026	15.93	16.56	16.56	16.74	15.67	1.43M
June 26, 2026	15.46	15.82	15.82	15.91	15.36	2.95M
June 25, 2026	15.28	15.46	15.46	15.52	15.19	1.15M
June 24, 2026	14.56	15.22	15.22	15.28	14.33	1.06M
June 23, 2026	14.6	14.53	14.53	14.81	14.37	696,147
June 22, 2026	14.41	14.55	14.55	14.85	14.08	2.38M
June 18, 2026	14.36	14.55	14.55	14.83	14.21	2.31M
June 17, 2026	15.12	14.23	14.23	15.12	14.15	868,020
June 16, 2026	15.24	15.14	15.14	15.43	15.01	574,296
June 15, 2026	15.46	15.13	15.13	15.51	15.04	1.79M
June 12, 2026	14.88	15.31	15.31	15.33	14.8	1.3M
June 11, 2026	14.24	14.94	14.94	14.95	14.24	1.37M
June 10, 2026	13.99	14.2	14.2	14.22	13.89	930,227
June 09, 2026	13.88	13.96	13.96	14.21	13.78	828,170
June 08, 2026	13.83	13.86	13.86	13.95	13.65	720,300
June 05, 2026	13.72	13.71	13.71	13.95	13.5	905,684
June 04, 2026	13.68	13.68	13.68	13.99	13.5	1.54M
June 03, 2026	13.7	13.51	13.51	13.86	13.5	1.4M
June 02, 2026	13.31	13.77	13.77	13.82	13.29	1.84M
June 01, 2026	13.24	13.22	13.22	13.85	13.2	2.13M
May 29, 2026	13.58	13.36	13.36	13.77	13.3	1.23M