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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.01$29.01344,600——
2020-12-30$28.22$28.22324,000——
2020-12-29$28.89$28.89226,400——
2020-12-28$28.01$28.01168,000——
2020-12-24$27.82$27.8294,600——
2020-12-23$28.02$28.02125,400——
2020-12-22$27.79$27.79182,300——
2020-12-21$28.07$28.07278,000——
2020-12-18$28.46$28.46560,600——
2020-12-17$28.67$28.67236,500——
2020-12-16$26.91$26.91129,400——
2020-12-15$27.08$27.08237,100——
2020-12-14$26.81$26.81197,900——
2020-12-11$27.19$27.19313,600——
2020-12-10$28.45$28.45661,200——
2020-12-09$27.37$27.37188,500——
2020-12-08$27.20$27.20224,700——
2020-12-07$27.97$27.97293,000——
2020-12-04$27.68$27.68337,100——
2020-12-03$26.58$26.58329,500——
2020-12-02$25.55$25.55201,600——
2020-12-01$25.88$25.88452,500——
2020-11-30$24.43$24.43443,000——
2020-11-27$25.82$25.82103,300——
2020-11-25$25.10$25.10169,000——
2020-11-24$25.43$25.43274,100——
2020-11-23$24.98$24.98257,900——
2020-11-20$23.83$23.83443,100——
2020-11-19$24.03$24.03276,600——
2020-11-18$24.25$24.25225,300——
2020-11-17$24.70$24.70470,300——
2020-11-16$24.31$24.31353,500——
2020-11-13$23.89$23.89280,800——
2020-11-12$22.79$22.79410,300——
2020-11-11$24.87$24.87499,800——
2020-11-10$26.04$26.04642,800——
2020-11-09$24.47$24.47641,300——
2020-11-06$22.26$22.26434,000——
2020-11-05$22.87$22.87339,900——
2020-11-04$22.96$22.96578,100——
2020-11-03$24.29$24.29811,100——
2020-11-02$23.20$23.20467,100——
2020-10-30$21.82$21.82452,100——
2020-10-29$22.24$22.24275,200——
2020-10-28$21.71$21.71375,300——
2020-10-27$21.71$21.71313,300——
2020-10-26$21.90$21.90278,500——
2020-10-23$22.47$22.47179,700——
2020-10-22$21.75$21.75157,000——
2020-10-21$22.17$22.17254,400——
2020-10-20$21.93$21.93177,500——
2020-10-19$22.57$22.57394,200——
2020-10-16$23.64$23.64417,900——
2020-10-15$24.00$24.00476,800——
2020-10-14$23.60$23.60396,800——
2020-10-13$23.64$23.64308,300——
2020-10-12$22.55$22.55340,800——
2020-10-09$23.12$23.12319,400——
2020-10-08$22.91$22.91251,100——
2020-10-07$23.29$23.29492,800——
2020-10-06$23.38$23.38334,000——
2020-10-05$24.14$24.14401,900——
2020-10-02$23.35$23.35318,400——
2020-10-01$22.72$22.72495,400——
2020-09-30$21.90$21.90971,500——
2020-09-29$19.63$19.63336,100——
2020-09-28$19.89$19.89347,800——
2020-09-25$19.47$19.47364,800——
2020-09-24$18.62$18.62824,400——
2020-09-23$19.39$19.39773,200——
2020-09-22$20.30$20.30657,100——
2020-09-21$21.55$21.55855,500——
2020-09-18$23.52$23.52516,300——
2020-09-17$23.62$23.62495,700——
2020-09-16$23.75$23.75551,500——
2020-09-15$23.08$23.08398,400——
2020-09-14$22.14$22.14416,000——
2020-09-11$21.56$21.56374,100——
2020-09-10$21.42$21.42486,700——
2020-09-09$20.49$20.49337,500——
2020-09-08$19.46$19.46336,200——
2020-09-04$20.05$20.05199,200——
2020-09-03$19.65$19.65238,600——
2020-09-02$19.94$19.94361,200——
2020-09-01$19.80$19.80205,500——
2020-08-31$19.09$19.09426,200——
2020-08-28$19.35$19.35282,000——
2020-08-27$18.52$18.52183,100——
2020-08-26$18.13$18.13182,100——
2020-08-25$18.21$18.21196,300——
2020-08-24$18.25$18.25345,000——
2020-08-21$17.79$17.79305,100——
2020-08-20$18.45$18.45238,000——
2020-08-19$19.09$19.09432,600——
2020-08-18$19.02$19.02357,100——
2020-08-17$19.91$19.91289,500——
2020-08-14$19.73$19.73308,600——
2020-08-13$19.39$19.39401,500——
2020-08-12$20.30$20.30387,800——
2020-08-11$20.27$20.27462,600——
2020-08-10$20.17$20.17449,100——
2020-08-07$19.85$19.85487,200——
2020-08-06$20.19$20.191,122,400——
2020-08-05$19.31$19.312,010,700——
2020-08-04$16.00$16.00512,200——
2020-08-03$15.47$15.46375,800——
2020-07-31$15.27$15.27443,800——
2020-07-30$15.82$15.82433,000——
2020-07-29$16.18$16.18631,000——
2020-07-28$15.50$15.50378,600——
2020-07-27$15.67$15.67380,500——
2020-07-24$15.75$15.75527,400——
2020-07-23$15.81$15.811,306,600——
2020-07-22$15.16$15.16744,300——
2020-07-21$14.18$14.18312,000——
2020-07-20$13.40$13.40678,400——
2020-07-17$14.61$14.61461,800——
2020-07-16$14.71$14.71723,900——
2020-07-15$13.94$13.941,057,500——
2020-07-14$12.48$12.48344,800——
2020-07-13$12.22$12.22563,600——
2020-07-10$11.77$11.77398,700——
2020-07-09$11.30$11.30506,800——
2020-07-08$12.11$12.11479,600——
2020-07-07$11.47$11.47479,400——
2020-07-06$11.77$11.77707,500——
2020-07-02$11.18$11.18553,300——
2020-07-01$11.58$11.58281,600——
2020-06-30$11.57$11.57541,000——
2020-06-29$11.24$11.24501,300——
2020-06-26$10.47$10.47957,700——
2020-06-25$10.85$10.85757,000——
2020-06-24$10.82$10.82690,300——
2020-06-23$11.76$11.76678,800——
2020-06-22$11.94$11.94483,200——
2020-06-19$12.06$12.06691,500——
2020-06-18$12.13$12.13372,200——
2020-06-17$11.95$11.95691,900——
2020-06-16$13.30$13.30909,300——
2020-06-15$12.44$12.44496,300——
2020-06-12$11.83$11.83710,500——
2020-06-11$11.35$11.351,246,400——
2020-06-10$14.71$14.71775,600——
2020-06-09$15.36$15.36530,900——
2020-06-08$15.90$15.90905,100——
2020-06-05$14.52$14.521,049,400——
2020-06-04$13.09$13.09887,600——
2020-06-03$13.64$13.64373,000——
2020-06-02$13.68$13.68441,900——
2020-06-01$13.75$13.75503,800——
2020-05-29$13.41$13.41511,900——
2020-05-28$13.73$13.73332,100——
2020-05-27$14.48$14.48435,000——
2020-05-26$14.97$14.97774,900——
2020-05-22$14.04$14.04395,800——
2020-05-21$14.18$14.18791,600——
2020-05-20$13.15$13.15883,500——
2020-05-19$12.21$12.21776,700——
2020-05-18$12.22$12.221,807,400——
2020-05-15$9.87$9.87507,200——
2020-05-14$9.56$9.561,140,400——
2020-05-13$9.96$9.96970,900——
2020-05-12$11.07$11.071,875,900——
2020-05-11$10.82$10.821,003,000——
2020-05-08$10.94$10.941,321,700——
2020-05-07$10.12$10.12805,400——
2020-05-06$10.74$10.74582,600——
2020-05-05$11.24$11.24779,900——
2020-05-04$10.38$10.38513,900——
2020-05-01$10.82$10.82811,300——
2020-04-30$11.80$11.80619,600——
2020-04-29$12.20$12.20844,900——
2020-04-28$12.24$12.241,393,800——
2020-04-27$11.86$11.861,642,100——
2020-04-24$9.97$9.97657,700——
2020-04-23$9.84$9.841,281,100——
2020-04-22$9.11$9.111,092,400——
2020-04-21$9.34$9.341,856,900——
2020-04-20$9.32$9.323,320,100——
2020-04-17$9.60$9.6011,860,700——
2020-04-16$6.51$6.51500,200——
2020-04-15$6.76$6.76460,800——
2020-04-14$7.12$7.12936,900——
2020-04-13$7.05$7.05574,900——
2020-04-09$7.54$7.541,426,600——
2020-04-08$7.82$7.821,215,100——
2020-04-07$5.62$5.62827,400——
2020-04-06$5.21$5.21493,100——
2020-04-03$4.80$4.80539,700——
2020-04-02$5.29$5.29540,000——
2020-04-01$5.28$5.28977,100——
2020-03-31$6.53$6.531,054,600——
2020-03-30$6.81$6.81623,000——
2020-03-27$6.62$6.62968,400——
2020-03-26$7.00$7.00943,600——
2020-03-25$7.20$7.201,171,500——
2020-03-24$6.38$6.38871,000——
2020-03-23$5.42$5.42785,600——
2020-03-20$5.25$5.251,164,500——
2020-03-19$5.80$5.80779,400——
2020-03-18$5.13$5.13774,400——
2020-03-17$5.56$5.561,144,400——
2020-03-16$4.68$4.681,091,900——
2020-03-13$6.39$6.39677,500——
2020-03-12$7.01$7.01666,500——
2020-03-11$8.86$8.86967,600——
2020-03-10$9.97$9.97946,000——
2020-03-09$9.77$9.77877,500——
2020-03-06$10.76$10.761,067,100——
2020-03-05$12.14$12.141,052,800——
2020-03-04$15.28$15.28338,800——
2020-03-03$14.75$14.75506,200——
2020-03-02$16.19$16.19735,100——
2020-02-28$16.42$16.42602,800——
2020-02-27$17.10$17.10479,600——
2020-02-26$16.89$16.89660,300——
2020-02-25$17.89$17.89395,400——
2020-02-24$18.05$18.05272,400——
2020-02-21$18.56$18.56336,000——
2020-02-20$19.55$19.55537,000——
2020-02-19$19.00$19.00445,500——
2020-02-18$18.23$18.23229,300——
2020-02-14$18.03$18.03306,300——
2020-02-13$18.37$18.37221,100——
2020-02-12$18.61$18.61220,000——
2020-02-11$18.55$18.55373,400——
2020-02-10$18.32$18.32232,100——
2020-02-07$18.01$18.01383,800——
2020-02-06$17.97$17.97443,700——
2020-02-05$18.12$18.12440,400——
2020-02-04$17.74$17.74281,400——
2020-02-03$16.96$16.96242,800——
2020-01-31$16.87$16.87344,600——
2020-01-30$16.92$16.92413,500——
2020-01-29$17.85$17.85427,200——
2020-01-28$17.85$17.85423,700——
2020-01-27$17.84$17.84484,400——
2020-01-24$18.07$18.07543,500——
2020-01-23$18.52$18.52315,100——
2020-01-22$18.62$18.62307,700——
2020-01-21$18.31$18.31627,600——
2020-01-17$18.43$18.43450,700——
2020-01-16$18.48$18.48481,800——
2020-01-15$18.04$18.04773,000——
2020-01-14$16.58$16.581,241,700——
2020-01-13$15.11$15.11423,800——
2020-01-10$15.25$15.25222,300——
2020-01-09$15.43$15.43496,000——
2020-01-08$15.68$15.68267,200——
2020-01-07$15.82$15.82173,600——
2020-01-06$15.82$15.82329,500——
2020-01-03$16.03$16.03222,300——
2020-01-02$16.31$16.31347,500——