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 $667.84 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $310.72, while $1000 invested 1 year ago would be worth $653.75. This corresponds to total returns of -33.22%, -68.93%, -34.62%, respectively, with annualized returns of -3.95%, -20.84%, -34.62%.

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
October 02, 2026	13.35	13.32	13.32	13.55	13.11	1.23M
October 01, 2026	13.81	13.23	13.23	14.28	13.14	1.87M
September 30, 2026	14.32	13.87	13.87	14.42	13.86	1.86M
September 29, 2026	14.65	14.41	14.41	14.78	14.25	1.42M
September 28, 2026	14.18	14.69	14.69	14.71	14.14	1.1M
September 25, 2026	14.22	14.4	14.4	14.67	14.19	1.76M
September 24, 2026	14.38	14.2	14.2	14.52	13.98	2.01M
September 23, 2026	15.72	14.56	14.56	15.84	14.43	3.72M
September 22, 2026	13.83	15.8	15.8	15.9	13.67	8.11M
September 21, 2026	13.32	13.66	13.66	13.74	13.19	2.31M
September 18, 2026	13.12	13.25	13.25	13.49	12.97	2.76M
September 17, 2026	14.1	13.35	13.35	14.15	13.26	3.81M
September 16, 2026	13.71	13.93	13.93	14.24	13.6	1.48M
September 15, 2026	13.97	13.65	13.65	14.16	13.56	1.91M
September 11, 2026	14.23	14.38	14.38	14.6	14.03	1.29M
September 10, 2026	14.1	14.12	14.12	14.18	13.72	3.28M
September 09, 2026	13.87	14.12	14.12	14.49	13.59	1.68M
September 08, 2026	14.19	13.96	13.96	14.41	13.9	2.05M
September 04, 2026	14.17	14.26	14.26	14.51	14.06	1.11M
September 03, 2026	14.13	14.17	14.17	14.37	13.88	1.63M
September 02, 2026	14.58	13.98	13.98	14.72	13.91	2.21M
September 01, 2026	13.89	14.6	14.6	15.08	13.78	3.96M
August 31, 2026	13.65	13.89	13.89	13.93	13.18	3.92M
August 28, 2026	13.87	13.69	13.69	13.98	13.52	2.04M
August 27, 2026	13.9	13.93	13.93	14.1	13.68	1.37M
August 26, 2026	14.01	14.04	14.04	14.39	14	3.3M
August 25, 2026	13.75	14.05	14.05	14.08	13.75	2.27M
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