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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$53.41$53.41608,500——
2021-12-30$53.28$53.28246,900——
2021-12-29$53.32$53.32184,600——
2021-12-28$54.00$54.00241,400——
2021-12-27$54.36$54.36332,800——
2021-12-23$53.49$53.49262,300——
2021-12-22$52.40$52.40316,500——
2021-12-21$49.35$49.35229,500——
2021-12-20$45.75$45.75254,700——
2021-12-17$46.87$46.87638,800——
2021-12-16$45.73$45.73506,800——
2021-12-15$49.06$49.06289,500——
2021-12-14$48.69$48.69302,700——
2021-12-13$49.57$49.57267,100——
2021-12-10$50.51$50.51234,300——
2021-12-09$49.64$49.64239,100——
2021-12-08$51.61$51.61259,300——
2021-12-07$50.27$50.27380,800——
2021-12-06$47.77$47.77455,000——
2021-12-03$45.26$45.26423,700——
2021-12-02$46.11$46.11450,700——
2021-12-01$42.36$42.36294,100——
2021-11-30$44.36$44.36353,500——
2021-11-29$45.48$45.48491,400——
2021-11-26$43.74$43.74300,500——
2021-11-24$45.94$45.94275,400——
2021-11-23$47.05$47.05421,000——
2021-11-22$47.71$47.71453,100——
2021-11-19$48.39$48.39368,100——
2021-11-18$49.23$49.23457,600——
2021-11-17$51.35$51.35364,300——
2021-11-16$51.37$51.37523,800——
2021-11-15$51.04$51.04339,500——
2021-11-12$51.24$51.24293,500——
2021-11-11$50.41$50.41468,800——
2021-11-10$51.50$51.50952,100——
2021-11-09$52.30$52.302,721,900——
2021-11-08$48.18$48.18719,900——
2021-11-05$50.10$50.10309,000——
2021-11-04$47.49$47.49394,700——
2021-11-03$48.02$48.02587,900——
2021-11-02$41.05$41.05245,100——
2021-11-01$40.79$40.79283,200——
2021-10-29$41.14$41.14286,000——
2021-10-28$40.89$40.89142,200——
2021-10-27$40.07$40.07124,400——
2021-10-26$41.03$41.03249,100——
2021-10-25$41.97$41.97185,500——
2021-10-22$43.53$43.53142,000——
2021-10-21$43.20$43.20160,700——
2021-10-20$42.47$42.47148,500——
2021-10-19$42.67$42.67168,100——
2021-10-18$41.94$41.94271,900——
2021-10-15$40.98$40.98264,200——
2021-10-14$39.23$39.23272,300——
2021-10-13$39.44$39.44399,900——
2021-10-12$38.88$38.88334,300——
2021-10-11$37.90$37.90295,600——
2021-10-08$39.30$39.30296,600——
2021-10-07$41.56$41.56380,400——
2021-10-06$41.50$41.50294,600——
2021-10-05$42.90$42.90402,800——
2021-10-04$43.03$43.03366,100——
2021-10-01$45.10$45.10505,300——
2021-09-30$42.34$42.34820,700——
2021-09-29$42.34$42.34401,300——
2021-09-28$41.90$41.90432,000——
2021-09-27$42.38$42.38432,100——
2021-09-24$42.00$42.00549,900——
2021-09-23$46.19$46.19415,500——
2021-09-22$45.83$45.83129,000——
2021-09-21$45.56$45.56379,600——
2021-09-20$44.40$44.40294,200——
2021-09-17$46.50$46.50419,900——
2021-09-16$46.55$46.55200,100——
2021-09-15$46.78$46.78418,400——
2021-09-14$45.98$45.98274,200——
2021-09-13$47.65$47.65469,900——
2021-09-10$48.12$48.12396,400——
2021-09-09$49.77$49.77279,500——
2021-09-08$49.32$49.32424,800——
2021-09-07$50.29$50.29333,900——
2021-09-03$51.57$51.57290,300——
2021-09-02$52.19$52.19284,000——
2021-09-01$50.30$50.30422,500——
2021-08-31$49.20$49.20347,100——
2021-08-30$49.13$49.13419,300——
2021-08-27$47.82$47.82225,100——
2021-08-26$46.41$46.41266,400——
2021-08-25$46.53$46.53299,500——
2021-08-24$45.93$45.93351,900——
2021-08-23$44.74$44.74297,800——
2021-08-20$43.79$43.79337,400——
2021-08-19$43.06$43.06327,400——
2021-08-18$44.50$44.50520,500——
2021-08-17$44.20$44.20299,000——
2021-08-16$47.40$47.40352,600——
2021-08-13$46.79$46.79405,100——
2021-08-12$45.93$45.93180,900——
2021-08-11$45.82$45.82365,900——
2021-08-10$45.69$45.69434,000——
2021-08-09$47.85$47.85291,600——
2021-08-06$50.33$50.33323,700——
2021-08-05$49.04$49.04372,200——
2021-08-04$47.98$47.981,190,500——
2021-08-03$56.42$56.42306,600——
2021-08-02$54.54$54.54218,600——
2021-07-30$54.56$54.56140,700——
2021-07-29$55.27$55.27204,200——
2021-07-28$55.26$55.26188,500——
2021-07-27$55.41$55.41164,500——
2021-07-26$55.97$55.97227,800——
2021-07-23$56.35$56.35406,400——
2021-07-22$55.93$55.93533,300——
2021-07-21$59.89$59.89613,200——
2021-07-20$58.66$58.66825,100——
2021-07-19$56.12$56.12352,800——
2021-07-16$57.86$57.86278,400——
2021-07-15$58.93$58.93208,300——
2021-07-14$59.28$59.28183,400——
2021-07-13$62.04$62.04173,200——
2021-07-12$63.10$63.10224,200——
2021-07-09$62.56$62.56196,800——
2021-07-08$61.61$61.61416,500——
2021-07-07$62.30$62.30809,800——
2021-07-06$63.07$63.07463,300——
2021-07-02$65.33$65.33260,700——
2021-07-01$65.20$65.20342,300——
2021-06-30$66.62$66.62308,200——
2021-06-29$65.90$65.90423,800——
2021-06-28$66.55$66.55422,500——
2021-06-25$67.05$67.051,155,800——
2021-06-24$66.79$66.79390,200——
2021-06-23$63.93$63.93348,300——
2021-06-22$65.48$65.48565,100——
2021-06-21$66.45$66.45558,600——
2021-06-18$64.72$64.72709,000——
2021-06-17$66.09$66.09549,200——
2021-06-16$64.32$64.32489,200——
2021-06-15$64.77$64.77314,000——
2021-06-14$62.67$62.67502,200——
2021-06-11$65.54$65.54315,200——
2021-06-10$65.60$65.60393,300——
2021-06-09$63.23$63.23272,100——
2021-06-08$62.36$62.36365,300——
2021-06-07$63.09$63.09431,600——
2021-06-04$60.55$60.55267,400——
2021-06-03$59.33$59.33407,300——
2021-06-02$58.43$58.43313,100——
2021-06-01$59.82$59.82324,600——
2021-05-28$58.53$58.53229,200——
2021-05-27$58.33$58.33332,600——
2021-05-26$56.18$56.18306,100——
2021-05-25$53.87$53.87265,500——
2021-05-24$52.59$52.59251,600——
2021-05-21$52.03$52.03274,800——
2021-05-20$53.48$53.48193,600——
2021-05-19$51.81$51.81435,500——
2021-05-18$52.08$52.08264,000——
2021-05-17$52.89$52.89221,400——
2021-05-14$52.13$52.13222,000——
2021-05-13$50.92$50.92344,600——
2021-05-12$49.03$49.03343,600——
2021-05-11$51.72$51.72265,100——
2021-05-10$50.44$50.44439,500——
2021-05-07$51.61$51.61204,400——
2021-05-06$51.96$51.96499,100——
2021-05-05$50.29$50.29250,800——
2021-05-04$49.39$49.39282,200——
2021-05-03$50.13$50.13285,000——
2021-04-30$48.20$48.20331,600——
2021-04-29$50.34$50.34274,300——
2021-04-28$50.59$50.59220,600——
2021-04-27$49.45$49.45244,700——
2021-04-26$49.46$49.46410,200——
2021-04-23$48.09$48.09327,400——
2021-04-22$45.92$45.92385,200——
2021-04-21$46.25$46.25505,700——
2021-04-20$42.60$42.60293,700——
2021-04-19$43.65$43.65302,900——
2021-04-16$44.19$44.19207,900——
2021-04-15$44.06$44.06230,400——
2021-04-14$45.80$45.80416,600——
2021-04-13$43.24$43.24237,600——
2021-04-12$44.44$44.44215,900——
2021-04-09$45.45$45.45268,500——
2021-04-08$46.04$46.04490,500——
2021-04-07$43.40$43.40285,800——
2021-04-06$43.62$43.62461,100——
2021-04-05$43.97$43.97273,900——
2021-04-01$43.60$43.60356,900——
2021-03-31$44.26$44.26591,200——
2021-03-30$43.63$43.631,159,300——
2021-03-29$42.60$42.60337,100——
2021-03-26$43.46$43.46226,000——
2021-03-25$43.75$43.75468,400——
2021-03-24$42.29$42.29480,600——
2021-03-23$40.03$40.03520,500——
2021-03-22$41.10$41.10415,300——
2021-03-19$40.99$40.99685,300——
2021-03-18$41.44$41.44470,000——
2021-03-17$41.64$41.64230,400——
2021-03-16$41.40$41.40333,800——
2021-03-15$43.51$43.51455,100——
2021-03-12$42.06$42.06264,900——
2021-03-11$41.98$41.98534,900——
2021-03-10$42.04$42.04712,200——
2021-03-09$40.60$40.60806,200——
2021-03-08$39.05$39.05372,900——
2021-03-05$38.49$38.49438,700——
2021-03-04$37.95$37.95584,500——
2021-03-03$41.70$41.70428,100——
2021-03-02$41.27$41.27414,700——
2021-03-01$41.45$41.45474,900——
2021-02-26$39.47$39.47690,600——
2021-02-25$37.85$37.85231,800——
2021-02-24$39.11$39.11259,000——
2021-02-23$39.00$39.00389,700——
2021-02-22$38.29$38.29280,200——
2021-02-19$39.20$39.20418,500——
2021-02-18$36.95$36.95327,800——
2021-02-17$37.36$37.36211,300——
2021-02-16$37.57$37.57369,500——
2021-02-12$36.46$36.46239,800——
2021-02-11$36.30$36.30317,200——
2021-02-10$35.58$35.58254,800——
2021-02-09$35.25$35.25261,500——
2021-02-08$36.79$36.79425,200——
2021-02-05$36.92$36.92420,000——
2021-02-04$37.36$37.36347,300——
2021-02-03$38.62$38.62518,800——
2021-02-02$38.90$38.90717,800——
2021-02-01$41.12$41.12895,600——
2021-01-29$37.28$37.281,216,700——
2021-01-28$36.62$36.624,724,000——
2021-01-27$30.47$30.47657,200——
2021-01-26$29.10$29.10570,900——
2021-01-25$31.30$31.30464,400——
2021-01-22$30.86$30.86302,000——
2021-01-21$31.35$31.35325,200——
2021-01-20$31.32$31.32231,100——
2021-01-19$30.85$30.85251,400——
2021-01-15$30.56$30.56329,600——
2021-01-14$30.19$30.19220,000——
2021-01-13$30.73$30.73122,100——
2021-01-12$30.71$30.71253,100——
2021-01-11$31.40$31.40332,200——
2021-01-08$30.32$30.32167,400——
2021-01-07$30.25$30.25255,200——
2021-01-06$30.65$30.65363,900——
2021-01-05$28.59$28.59254,400——
2021-01-04$27.60$27.60445,500——