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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$31.99$31.99866,100——
2023-12-28$32.17$32.17599,700——
2023-12-27$32.33$32.33523,500——
2023-12-26$32.31$32.31463,200——
2023-12-22$32.23$32.23876,400——
2023-12-21$33.09$33.091,097,100——
2023-12-20$32.04$32.042,099,500——
2023-12-19$32.54$32.541,893,400——
2023-12-18$32.80$32.801,279,200——
2023-12-15$32.45$32.453,149,900——
2023-12-14$35.38$35.38725,100——
2023-12-13$34.30$34.30865,200——
2023-12-12$32.55$32.55753,300——
2023-12-11$32.23$32.23853,700——
2023-12-08$31.98$31.98787,700——
2023-12-07$32.48$32.481,226,700——
2023-12-06$32.88$32.88635,400——
2023-12-05$33.82$33.821,015,100——
2023-12-04$35.51$35.51779,900——
2023-12-01$34.05$34.05656,700——
2023-11-30$32.75$32.75964,400——
2023-11-29$32.31$32.31560,400——
2023-11-28$32.03$32.03955,600——
2023-11-27$32.27$32.27560,000——
2023-11-24$32.75$32.75204,200——
2023-11-22$32.84$32.84853,600——
2023-11-21$32.03$32.03836,800——
2023-11-20$32.11$32.11966,900——
2023-11-17$32.24$32.241,235,600——
2023-11-16$30.79$30.791,440,800——
2023-11-15$31.08$31.081,324,900——
2023-11-14$30.18$30.181,443,200——
2023-11-13$26.70$26.70876,800——
2023-11-10$26.18$26.181,173,700——
2023-11-09$25.62$25.621,130,800——
2023-11-08$27.38$27.381,584,500——
2023-11-07$28.28$28.282,033,600——
2023-11-06$24.81$24.811,637,100——
2023-11-03$24.89$24.891,652,800——
2023-11-02$23.89$23.89954,100——
2023-11-01$22.65$22.65796,200——
2023-10-31$23.13$23.13580,300——
2023-10-30$22.32$22.32884,800——
2023-10-27$22.42$22.42681,900——
2023-10-26$22.58$22.58846,800——
2023-10-25$22.87$22.87788,700——
2023-10-24$24.28$24.28904,600——
2023-10-23$24.89$24.89544,300——
2023-10-20$24.58$24.581,314,900——
2023-10-19$25.71$25.71930,900——
2023-10-18$25.10$25.10839,300——
2023-10-17$25.37$25.371,231,200——
2023-10-16$23.89$23.89987,300——
2023-10-13$23.53$23.531,348,400——
2023-10-12$23.54$23.541,151,200——
2023-10-11$25.76$25.761,068,800——
2023-10-10$28.16$28.16798,500——
2023-10-09$27.59$27.59623,000——
2023-10-06$27.71$27.71530,400——
2023-10-05$27.21$27.21611,100——
2023-10-04$27.30$27.30940,100——
2023-10-03$27.98$27.98814,300——
2023-10-02$29.23$29.23437,200——
2023-09-29$29.25$29.25501,700——
2023-09-28$29.28$29.28577,600——
2023-09-27$28.30$28.30984,100——
2023-09-26$29.01$29.01688,100——
2023-09-25$30.50$30.50390,800——
2023-09-22$30.03$30.03260,200——
2023-09-21$29.96$29.96289,400——
2023-09-20$30.59$30.59304,300——
2023-09-19$30.35$30.35578,200——
2023-09-18$31.36$31.36729,200——
2023-09-15$31.21$31.211,034,500——
2023-09-14$32.18$32.18330,600——
2023-09-13$32.20$32.20393,100——
2023-09-12$32.90$32.90751,200——
2023-09-11$32.76$32.76500,900——
2023-09-08$32.00$32.00532,500——
2023-09-07$32.50$32.50543,100——
2023-09-06$34.47$34.47484,800——
2023-09-05$35.08$35.081,436,500——
2023-09-01$37.37$37.371,133,800——
2023-08-31$36.26$36.26824,500——
2023-08-30$36.20$36.20720,000——
2023-08-29$35.03$35.03393,900——
2023-08-28$34.50$34.50349,300——
2023-08-25$34.00$34.00404,800——
2023-08-24$33.67$33.67596,400——
2023-08-23$34.32$34.32452,400——
2023-08-22$33.74$33.74578,500——
2023-08-21$33.55$33.55696,500——
2023-08-18$32.65$32.65598,500——
2023-08-17$32.13$32.13506,600——
2023-08-16$32.47$32.47616,300——
2023-08-15$33.32$33.32389,900——
2023-08-14$34.18$34.18748,300——
2023-08-11$34.57$34.57365,200——
2023-08-10$34.91$34.91762,300——
2023-08-09$35.51$35.51405,900——
2023-08-08$35.70$35.70556,800——
2023-08-07$37.26$37.26756,800——
2023-08-04$36.86$36.86809,000——
2023-08-03$36.99$36.99703,900——
2023-08-02$37.07$37.071,194,400——
2023-08-01$36.94$36.941,951,100——
2023-07-31$38.63$38.631,273,900——
2023-07-28$38.18$38.18851,400——
2023-07-27$37.49$37.491,140,400——
2023-07-26$39.26$39.26579,400——
2023-07-25$39.25$39.25654,800——
2023-07-24$39.30$39.30523,200——
2023-07-21$40.07$40.07891,500——
2023-07-20$40.80$40.801,098,100——
2023-07-19$41.72$41.72780,300——
2023-07-18$43.39$43.39616,800——
2023-07-17$44.06$44.06535,600——
2023-07-14$44.07$44.07509,700——
2023-07-13$44.54$44.54697,900——
2023-07-12$43.91$43.91562,800——
2023-07-11$42.95$42.95515,900——
2023-07-10$43.44$43.44680,500——
2023-07-07$42.49$42.49447,400——
2023-07-06$41.77$41.771,103,500——
2023-07-05$43.00$43.00771,300——
2023-07-03$43.65$43.65461,700——
2023-06-30$44.99$44.99708,000——
2023-06-29$45.09$45.09860,000——
2023-06-28$44.56$44.56456,200——
2023-06-27$43.28$43.28605,400——
2023-06-26$42.02$42.02716,200——
2023-06-23$40.46$40.462,789,400——
2023-06-22$41.34$41.34703,600——
2023-06-21$41.35$41.35845,600——
2023-06-20$41.45$41.451,073,600——
2023-06-16$41.02$41.021,550,600——
2023-06-15$42.27$42.27807,500——
2023-06-14$41.09$41.091,994,000——
2023-06-13$39.12$39.12656,500——
2023-06-12$39.26$39.26444,600——
2023-06-09$38.85$38.85382,600——
2023-06-08$39.62$39.62510,300——
2023-06-07$38.70$38.70677,900——
2023-06-06$38.88$38.88598,500——
2023-06-05$38.91$38.91609,400——
2023-06-02$39.78$39.78925,500——
2023-06-01$38.16$38.16450,100——
2023-05-31$37.48$37.48549,500——
2023-05-30$36.48$36.48337,900——
2023-05-26$35.38$35.38464,800——
2023-05-25$34.13$34.13479,500——
2023-05-24$35.16$35.16652,100——
2023-05-23$36.27$36.27663,100——
2023-05-22$38.20$38.20548,500——
2023-05-19$36.88$36.88595,100——
2023-05-18$36.96$36.96307,300——
2023-05-17$36.68$36.68460,000——
2023-05-16$35.69$35.69357,400——
2023-05-15$36.12$36.12429,300——
2023-05-12$35.36$35.36404,500——
2023-05-11$35.18$35.18522,300——
2023-05-10$35.97$35.97426,100——
2023-05-09$34.80$34.80542,100——
2023-05-08$35.07$35.07432,500——
2023-05-05$35.21$35.21821,100——
2023-05-04$34.72$34.72737,900——
2023-05-03$36.77$36.77727,700——
2023-05-02$37.16$37.161,758,900——
2023-05-01$39.37$39.37759,000——
2023-04-28$39.66$39.66648,700——
2023-04-27$39.27$39.27358,400——
2023-04-26$39.53$39.53452,300——
2023-04-25$39.49$39.49540,500——
2023-04-24$39.79$39.79528,900——
2023-04-21$40.35$40.35826,300——
2023-04-20$37.70$37.70537,900——
2023-04-19$38.40$38.40663,700——
2023-04-18$37.83$37.83472,000——
2023-04-17$36.89$36.89369,100——
2023-04-14$36.91$36.91562,400——
2023-04-13$36.97$36.97465,500——
2023-04-12$36.58$36.58741,800——
2023-04-11$36.45$36.45389,900——
2023-04-10$35.79$35.79472,100——
2023-04-06$35.26$35.26620,400——
2023-04-05$34.73$34.73534,300——
2023-04-04$34.54$34.54478,000——
2023-04-03$34.53$34.53711,900——
2023-03-31$34.47$34.47731,100——
2023-03-30$33.12$33.12416,700——
2023-03-29$32.70$32.70689,400——
2023-03-28$31.36$31.36235,600——
2023-03-27$31.90$31.90264,200——
2023-03-24$31.59$31.59583,000——
2023-03-23$31.65$31.65357,000——
2023-03-22$31.84$31.84403,500——
2023-03-21$33.09$33.09689,800——
2023-03-20$31.66$31.66498,600——
2023-03-17$31.25$31.251,476,400——
2023-03-16$32.18$32.18678,000——
2023-03-15$31.06$31.06721,600——
2023-03-14$31.13$31.13741,500——
2023-03-13$30.11$30.11671,500——
2023-03-10$30.29$30.29701,000——
2023-03-09$31.71$31.71464,600——
2023-03-08$33.34$33.34430,800——
2023-03-07$32.21$32.21666,400——
2023-03-06$33.27$33.27585,100——
2023-03-03$33.98$33.98690,900——
2023-03-02$32.86$32.86885,600——
2023-03-01$33.99$33.991,361,100——
2023-02-28$33.45$33.451,624,500——
2023-02-27$34.00$34.00881,900——
2023-02-24$33.69$33.69559,900——
2023-02-23$34.92$34.92533,400——
2023-02-22$34.39$34.39726,900——
2023-02-21$33.84$33.84931,500——
2023-02-17$35.00$35.00471,400——
2023-02-16$35.27$35.27723,900——
2023-02-15$35.60$35.60472,800——
2023-02-14$34.71$34.71457,700——
2023-02-13$34.43$34.43731,500——
2023-02-10$34.03$34.03501,100——
2023-02-09$33.26$33.26804,600——
2023-02-08$33.33$33.33813,300——
2023-02-07$33.80$33.80698,500——
2023-02-06$34.33$34.33479,000——
2023-02-03$35.41$35.41611,300——
2023-02-02$35.94$35.94655,300——
2023-02-01$34.66$34.66441,100——
2023-01-31$33.20$33.20499,200——
2023-01-30$31.97$31.97424,200——
2023-01-27$32.64$32.64772,000——
2023-01-26$32.36$32.36557,100——
2023-01-25$32.45$32.45677,100——
2023-01-24$32.20$32.20495,800——
2023-01-23$34.00$34.00856,500——
2023-01-20$33.00$33.00485,000——
2023-01-19$32.23$32.23700,000——
2023-01-18$31.93$31.93706,100——
2023-01-17$32.27$32.27474,100——
2023-01-13$32.20$32.20833,400——
2023-01-12$30.75$30.75536,200——
2023-01-11$29.88$29.88568,400——
2023-01-10$29.86$29.86944,000——
2023-01-09$28.59$28.59969,100——
2023-01-06$27.84$27.84757,200——
2023-01-05$26.71$26.71639,800——
2023-01-04$27.75$27.75679,700——
2023-01-03$26.30$26.30857,800——