NASDAQ:SGRY | Historical Stock Price | Surgery Partners, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.56$7.87$13.59$23.45$40.48$69.882015-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.66$15.66420,900——
2019-12-30$15.42$15.42316,100——
2019-12-27$15.52$15.52325,000——
2019-12-26$15.57$15.57255,400——
2019-12-24$15.50$15.50197,600——
2019-12-23$15.49$15.49462,200——
2019-12-20$15.95$15.95553,200——
2019-12-19$15.99$15.99513,500——
2019-12-18$15.90$15.90822,800——
2019-12-17$14.76$14.76322,900——
2019-12-16$15.02$15.02463,200——
2019-12-13$14.51$14.51233,200——
2019-12-12$14.68$14.68251,800——
2019-12-11$14.83$14.83270,500——
2019-12-10$15.08$15.08385,500——
2019-12-09$15.27$15.27625,100——
2019-12-06$14.43$14.43810,700——
2019-12-05$13.99$13.99270,400——
2019-12-04$13.90$13.90163,300——
2019-12-03$13.83$13.83196,400——
2019-12-02$13.89$13.89164,400——
2019-11-29$13.78$13.78135,400——
2019-11-27$13.72$13.72226,600——
2019-11-26$13.60$13.60307,400——
2019-11-25$13.30$13.30254,600——
2019-11-22$12.88$12.88409,500——
2019-11-21$12.69$12.69322,900——
2019-11-20$12.51$12.51502,600——
2019-11-19$11.99$11.99222,300——
2019-11-18$11.44$11.44281,300——
2019-11-15$11.77$11.77259,800——
2019-11-14$11.50$11.50327,100——
2019-11-13$11.56$11.56205,100——
2019-11-12$11.34$11.34327,500——
2019-11-11$11.77$11.77370,200——
2019-11-08$11.76$11.76389,900——
2019-11-07$10.85$10.85312,700——
2019-11-06$10.65$10.65494,500——
2019-11-05$10.27$10.27799,000——
2019-11-04$8.70$8.70246,900——
2019-11-01$8.68$8.68259,100——
2019-10-31$7.95$7.95125,400——
2019-10-30$7.93$7.93162,300——
2019-10-29$7.90$7.90215,900——
2019-10-28$8.20$8.20272,100——
2019-10-25$8.54$8.54160,800——
2019-10-24$8.15$8.15214,700——
2019-10-23$8.15$8.15218,800——
2019-10-22$8.12$8.12271,400——
2019-10-21$8.03$8.03247,400——
2019-10-18$7.86$7.86356,700——
2019-10-17$7.82$7.82316,100——
2019-10-16$7.60$7.60440,600——
2019-10-15$7.51$7.51127,000——
2019-10-14$7.37$7.37210,800——
2019-10-11$7.36$7.36167,800——
2019-10-10$7.09$7.09136,400——
2019-10-09$7.18$7.18131,400——
2019-10-08$7.20$7.20261,900——
2019-10-07$7.24$7.24165,200——
2019-10-04$7.24$7.24136,200——
2019-10-03$7.21$7.21145,300——
2019-10-02$7.15$7.15295,300——
2019-10-01$7.23$7.23557,800——
2019-09-30$7.39$7.39187,600——
2019-09-27$7.40$7.40328,300——
2019-09-26$7.30$7.30234,400——
2019-09-25$7.42$7.42355,700——
2019-09-24$7.52$7.52548,400——
2019-09-23$7.84$7.84267,500——
2019-09-20$7.89$7.89461,400——
2019-09-19$7.69$7.69458,100——
2019-09-18$7.74$7.74525,900——
2019-09-17$8.04$8.04298,000——
2019-09-16$8.25$8.25231,000——
2019-09-13$8.10$8.10479,400——
2019-09-12$8.89$8.89653,600——
2019-09-11$8.51$8.51523,400——
2019-09-10$7.69$7.69569,800——
2019-09-09$7.00$7.00458,200——
2019-09-06$6.61$6.61260,600——
2019-09-05$6.70$6.70580,800——
2019-09-04$6.40$6.40306,400——
2019-09-03$6.28$6.28355,300——
2019-08-30$6.44$6.44408,900——
2019-08-29$6.28$6.28207,800——
2019-08-28$6.30$6.30184,600——
2019-08-27$6.06$6.06393,800——
2019-08-26$6.34$6.34328,700——
2019-08-23$6.17$6.17377,500——
2019-08-22$6.26$6.26473,000——
2019-08-21$6.10$6.10273,500——
2019-08-20$5.89$5.89209,900——
2019-08-19$6.02$6.02302,600——
2019-08-16$5.76$5.76349,000——
2019-08-15$5.52$5.52428,300——
2019-08-14$6.23$6.23370,000——
2019-08-13$6.51$6.51288,800——
2019-08-12$6.32$6.32861,900——
2019-08-09$6.47$6.47886,200——
2019-08-08$7.11$7.11416,900——
2019-08-07$6.57$6.57698,000——
2019-08-06$6.59$6.59659,100——
2019-08-05$6.72$6.72338,300——
2019-08-02$6.96$6.96358,600——
2019-08-01$7.46$7.46376,000——
2019-07-31$7.63$7.63412,000——
2019-07-30$7.69$7.69266,000——
2019-07-29$7.74$7.74414,800——
2019-07-26$7.59$7.59397,700——
2019-07-25$7.27$7.27403,800——
2019-07-24$7.09$7.09396,100——
2019-07-23$6.64$6.64533,900——
2019-07-22$6.86$6.86371,100——
2019-07-19$6.94$6.94276,700——
2019-07-18$7.10$7.10254,900——
2019-07-17$7.50$7.50331,300——
2019-07-16$7.66$7.66183,400——
2019-07-15$7.86$7.86288,500——
2019-07-12$8.23$8.23363,900——
2019-07-11$8.01$8.01288,000——
2019-07-10$7.93$7.93178,600——
2019-07-09$7.87$7.87318,200——
2019-07-08$7.83$7.83318,100——
2019-07-05$7.90$7.90259,100——
2019-07-03$8.06$8.06112,400——
2019-07-02$8.10$8.10483,200——
2019-07-01$8.00$8.00451,600——
2019-06-28$8.14$8.141,243,500——
2019-06-27$7.94$7.94264,500——
2019-06-26$8.03$8.03278,000——
2019-06-25$7.94$7.94299,100——
2019-06-24$8.15$8.15323,000——
2019-06-21$8.38$8.38649,600——
2019-06-20$8.53$8.53181,100——
2019-06-19$8.89$8.89315,200——
2019-06-18$8.92$8.92376,800——
2019-06-17$8.89$8.89446,100——
2019-06-14$8.32$8.32408,800——
2019-06-13$8.95$8.95195,400——
2019-06-12$8.75$8.75237,200——
2019-06-11$8.76$8.76242,700——
2019-06-10$8.86$8.86287,700——
2019-06-07$8.76$8.76385,000——
2019-06-06$8.53$8.53393,600——
2019-06-05$8.56$8.56311,700——
2019-06-04$8.87$8.87388,200——
2019-06-03$8.41$8.411,001,000——
2019-05-31$8.57$8.571,476,400——
2019-05-30$8.55$8.55532,300——
2019-05-29$9.14$9.14480,600——
2019-05-28$9.62$9.62446,200——
2019-05-24$9.55$9.55316,900——
2019-05-23$9.55$9.55472,500——
2019-05-22$10.23$10.23442,000——
2019-05-21$10.28$10.28530,200——
2019-05-20$10.00$10.00456,600——
2019-05-17$10.09$10.09374,000——
2019-05-16$10.26$10.26235,200——
2019-05-15$10.43$10.43313,000——
2019-05-14$10.22$10.22345,900——
2019-05-13$10.20$10.20338,400——
2019-05-10$10.47$10.47275,500——
2019-05-09$10.37$10.37285,700——
2019-05-08$10.67$10.67354,100——
2019-05-07$10.93$10.93156,200——
2019-05-06$11.26$11.26326,600——
2019-05-03$11.04$11.04133,700——
2019-05-02$10.81$10.81173,600——
2019-05-01$10.78$10.78223,800——
2019-04-30$10.83$10.83265,500——
2019-04-29$11.05$11.05120,400——
2019-04-26$11.08$11.08264,600——
2019-04-25$11.00$11.00128,700——
2019-04-24$10.89$10.89226,400——
2019-04-23$10.90$10.90363,300——
2019-04-22$10.56$10.56269,400——
2019-04-18$10.38$10.38744,400——
2019-04-17$9.85$9.85641,700——
2019-04-16$9.97$9.97592,400——
2019-04-15$11.25$11.25161,400——
2019-04-12$11.30$11.30182,200——
2019-04-11$11.69$11.6988,900——
2019-04-10$11.78$11.7871,300——
2019-04-09$11.60$11.6093,600——
2019-04-08$11.72$11.7264,200——
2019-04-05$11.79$11.79149,200——
2019-04-04$11.79$11.79106,400——
2019-04-03$11.75$11.75146,900——
2019-04-02$11.89$11.89263,400——
2019-04-01$11.54$11.54229,000——
2019-03-29$11.28$11.28242,300——
2019-03-28$11.32$11.32217,200——
2019-03-27$11.31$11.31229,000——
2019-03-26$11.60$11.60269,800——
2019-03-25$11.85$11.85233,700——
2019-03-22$12.66$12.66417,100——
2019-03-21$13.61$13.61216,800——
2019-03-20$13.67$13.67258,700——
2019-03-19$14.02$14.02289,100——
2019-03-18$13.62$13.62489,200——
2019-03-15$13.42$13.42575,300——
2019-03-14$13.18$13.18386,900——
2019-03-13$13.03$13.03828,000——
2019-03-12$12.50$12.50457,600——
2019-03-11$11.86$11.86290,400——
2019-03-08$11.33$11.33179,600——
2019-03-07$11.34$11.34178,700——
2019-03-06$11.67$11.67214,700——
2019-03-05$12.47$12.47209,000——
2019-03-04$12.95$12.95300,200——
2019-03-01$12.81$12.81144,600——
2019-02-28$12.52$12.52172,900——
2019-02-27$12.69$12.69168,700——
2019-02-26$12.92$12.92176,500——
2019-02-25$13.10$13.10166,000——
2019-02-22$13.27$13.27128,000——
2019-02-21$12.92$12.92136,600——
2019-02-20$12.77$12.77182,900——
2019-02-19$13.02$13.02123,500——
2019-02-15$13.60$13.60113,300——
2019-02-14$13.11$13.1196,500——
2019-02-13$13.12$13.12128,300——
2019-02-12$13.10$13.10146,900——
2019-02-11$12.73$12.73105,700——
2019-02-08$12.67$12.67152,100——
2019-02-07$13.55$13.55139,100——
2019-02-06$13.49$13.49112,600——
2019-02-05$13.43$13.43161,400——
2019-02-04$13.31$13.31100,000——
2019-02-01$13.04$13.04165,800——
2019-01-31$13.08$13.0898,900——
2019-01-30$12.86$12.8653,400——
2019-01-29$12.63$12.6363,600——
2019-01-28$12.72$12.7284,700——
2019-01-25$13.00$13.0088,800——
2019-01-24$12.90$12.9055,700——
2019-01-23$12.58$12.5898,800——
2019-01-22$12.51$12.51192,600——
2019-01-18$13.07$13.07161,600——
2019-01-17$13.34$13.34194,000——
2019-01-16$12.99$12.99356,200——
2019-01-15$12.87$12.87154,200——
2019-01-14$12.23$12.23455,000——
2019-01-11$12.39$12.39232,800——
2019-01-10$12.04$12.04251,300——
2019-01-09$12.40$12.40208,800——
2019-01-08$12.06$12.06355,200——
2019-01-07$11.59$11.59545,500——
2019-01-04$11.00$11.00738,100——
2019-01-03$9.93$9.93427,300——
2019-01-02$10.08$10.08257,400——