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 $1,733.12 as of November 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $528.02, while $1000 invested 1 year ago would be worth $1,789.51. This corresponds to total returns of 73.31%, -47.2%, 78.95%, respectively, with annualized returns of 5.65%, -11.98%, 78.95%.

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
November 13, 2026	26.62	26.94	26.94	26.95	26.6	3.14M
November 12, 2026	26.68	26.58	26.58	26.81	26.56	3.47M
November 11, 2026	26.48	26.66	26.66	26.7	26.39	2.61M
November 10, 2026	26.71	26.73	26.73	26.82	26.33	7.3M
November 09, 2026	25.78	26.45	26.45	27.23	25.77	17.05M
November 06, 2026	23.17	23.2	23.2	23.23	23.17	2.82M
November 05, 2026	23.23	23.17	23.17	23.24	23.13	5.79M
November 04, 2026	23.21	23.16	23.16	23.27	23.15	10.93M
November 03, 2026	23.19	23.13	23.13	23.22	23.13	2.27M
November 02, 2026	23.21	23.12	23.12	23.23	23.12	3.2M
October 30, 2026	23.24	23.21	23.21	23.25	23.19	3.39M
October 29, 2026	23.25	23.21	23.21	23.28	23.17	3.32M
October 28, 2026	23.26	23.24	23.24	23.36	23.2	3.1M
October 27, 2026	23.2	23.36	23.36	23.37	23.13	11.2M
October 26, 2026	23.03	23.25	23.25	23.29	22.94	58.81M
October 23, 2026	15.79	15.75	15.75	16.16	15.66	3.33M
October 22, 2026	15.52	15.9	15.9	16	15.35	2.91M
October 21, 2026	15.19	15.4	15.4	15.64	15.07	2.36M
October 20, 2026	14.77	15.49	15.49	15.52	14.77	4.32M
October 19, 2026	14.57	14.71	14.71	14.89	14.49	1.31M
October 16, 2026	14.86	14.61	14.61	14.9	14.51	966,776
October 15, 2026	15.05	14.77	14.77	15.34	14.62	2.37M
October 14, 2026	14.46	14.83	14.83	14.84	14.09	1.44M
October 13, 2026	14.35	14.55	14.55	14.77	14.26	1.14M
October 12, 2026	13.85	14.24	14.24	14.32	13.68	1.21M
October 09, 2026	13.69	13.89	13.89	14.06	13.61	929,007
October 08, 2026	13.58	13.64	13.64	13.71	13.35	1.31M
October 07, 2026	13.36	13.71	13.71	13.97	13.34	1.69M
October 06, 2026	13.43	13.41	13.41	13.57	13.22	888,397
October 05, 2026	13.26	13.33	13.33	13.5	13.16	1.57M
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