Surgery Partners Stock Price History
NASDAQ: SGRYHealth CareHospital/Nursing ManagementUSD
13.89+0.25 (+1.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SGRY price history at a glance
The price history for Surgery Partners (SGRY) on this page begins on September 28, 2015, when the stock closed at $18.43; it most recently closed at $13.89 on October 5, 2026. The highest price in this record is $69.58, reached on June 21, 2021; the latest close is 80.0% below that peak. Across the 10 complete calendar years in the table, SGRY finished higher in 4 and lower in 6. Its best year was 2021 (+84.1%) and its worst was 2022 (-47.8%).
Over roughly 11 years the share price changed -24.6%, a -2.5% compound annual price return (excluding dividends). In the last 12 months alone, SGRY has lost 31.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $69.58
- Date of high
- Jun 21, 2021
- Low since 2015
- $4.00
- Date of low
- Mar 16, 2020
- 52-week high
- $23.44
- 52-week low
- $11.41
- IPO year
- 2015
- Last close
- $13.89
SGRY returns
1 week
+4.28%
1 month
-1.63%
3 months
-15.30%
6 months
+7.59%
Year to date
-10.10%
1 year
-31.64%
3 years
-40.97%
5 years
-66.11%
SGRY price return, excluding dividends.
SGRY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.89 | -8.98% |
| 2025 | 15.26 | -27.61% |
| 2024 | 21.08 | -34.10% |
| 2023 | 31.99 | +14.82% |
| 2022 | 27.86 | -47.84% |
| 2021 | 53.41 | +84.11% |
| 2020 | 29.01 | +80.97% |
| 2019 | 16.03 | +45.73% |
| 2018 | 11.00 | -9.09% |
| 2017 | 12.10 | -23.66% |
| 2016 | 15.85 | -22.65% |
| 2015* | 20.49 | +11.18% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
SGRY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.69 | 14.06 | 13.61 | 13.89 | +1.83% | |
| 13.58 | 13.71 | 13.35 | 13.64 | -0.51% | |
| 13.36 | 13.97 | 13.34 | 13.71 | +2.24% | |
| 13.43 | 13.57 | 13.22 | 13.41 | +0.60% | |
| 13.26 | 13.50 | 13.16 | 13.33 | +0.08% | |
| 13.35 | 13.55 | 13.11 | 13.32 | +0.68% | |
| 13.81 | 14.28 | 13.14 | 13.23 | -4.61% | |
| 14.32 | 14.42 | 13.86 | 13.87 | -3.75% | |
| 14.65 | 14.78 | 14.25 | 14.41 | -1.91% | |
| 14.18 | 14.71 | 14.14 | 14.69 | +2.01% | |
| 14.22 | 14.67 | 14.19 | 14.40 | +1.41% | |
| 14.38 | 14.52 | 13.98 | 14.20 | -2.47% | |
| 15.72 | 15.84 | 14.43 | 14.56 | -7.85% | |
| 13.79 | 15.90 | 13.67 | 15.80 | +15.67% | |
| 13.41 | 13.74 | 13.09 | 13.66 | +3.09% | |
| 13.12 | 13.49 | 12.97 | 13.25 | -0.75% | |
| 14.10 | 14.15 | 13.26 | 13.35 | -4.16% | |
| 13.71 | 14.24 | 13.60 | 13.93 | +2.05% | |
| 13.97 | 14.16 | 13.56 | 13.65 | -2.78% | |
| 14.44 | 14.73 | 14.02 | 14.04 | -2.36% | |
| 14.23 | 14.60 | 14.03 | 14.38 | +1.84% | |
| 14.10 | 14.18 | 13.72 | 14.12 | 0.00% | |
| 13.87 | 14.49 | 13.59 | 14.12 | +1.15% | |
| 14.19 | 14.41 | 13.90 | 13.96 | -2.10% | |
| 14.17 | 14.51 | 14.06 | 14.26 | +0.64% | |
| 14.13 | 14.37 | 13.88 | 14.17 | +1.36% | |
| 14.58 | 14.72 | 13.91 | 13.98 | -4.25% | |
| 13.89 | 15.08 | 13.78 | 14.60 | +5.11% | |
| 13.65 | 13.93 | 13.18 | 13.89 | +1.46% | |
| 13.87 | 13.98 | 13.52 | 13.69 | -1.72% | |
| 13.90 | 14.10 | 13.68 | 13.93 | -0.78% | |
| 14.01 | 14.39 | 14.00 | 14.04 | -0.07% | |
| 13.75 | 14.08 | 13.75 | 14.05 | +0.72% | |
| 14.55 | 14.80 | 13.92 | 13.95 | -3.93% | |
| 14.10 | 14.55 | 13.79 | 14.52 | +4.16% | |
| 13.99 | 14.17 | 13.52 | 13.94 | +2.50% | |
| 14.42 | 14.53 | 13.58 | 13.60 | -4.49% | |
| 14.50 | 14.80 | 14.20 | 14.24 | -0.84% | |
| 14.84 | 14.99 | 14.09 | 14.36 | -4.46% | |
| 15.05 | 15.50 | 14.92 | 15.03 | -1.05% | |
| 15.39 | 15.66 | 14.97 | 15.19 | -0.85% | |
| 14.91 | 15.45 | 14.55 | 15.32 | +2.13% | |
| 16.28 | 16.28 | 14.90 | 15.00 | -5.96% | |
| 16.46 | 16.46 | 14.81 | 15.95 | +2.70% | |
| 15.04 | 15.72 | 15.03 | 15.53 | +4.09% | |
| 15.35 | 15.47 | 14.58 | 14.92 | -2.61% | |
| 15.56 | 15.69 | 15.00 | 15.32 | -2.11% | |
| 16.09 | 16.11 | 15.43 | 15.65 | -2.55% | |
| 15.43 | 16.12 | 15.43 | 16.06 | +4.29% | |
| 15.90 | 16.02 | 15.38 | 15.40 | -3.14% | |
| 16.47 | 16.64 | 15.90 | 15.90 | -3.11% | |
| 15.58 | 16.47 | 15.46 | 16.41 | +5.33% | |
| 15.40 | 15.86 | 15.33 | 15.58 | +2.70% | |
| 15.87 | 15.98 | 15.16 | 15.17 | -3.56% | |
| 15.64 | 16.60 | 15.46 | 15.73 | +3.35% | |
| 15.06 | 15.33 | 14.87 | 15.22 | +0.46% | |
| 16.20 | 16.39 | 15.13 | 15.15 | -7.06% | |
| 15.97 | 16.34 | 15.93 | 16.30 | +1.68% | |
| 16.04 | 16.28 | 15.77 | 16.03 | +0.25% | |
| 16.41 | 16.66 | 15.90 | 15.99 | -3.91% | |
| 15.90 | 16.69 | 15.02 | 16.64 | +4.72% | |
| 15.32 | 16.07 | 15.10 | 15.89 | +5.09% | |
| 15.80 | 15.99 | 14.69 | 15.12 | -5.38% | |
| 16.40 | 16.74 | 15.97 | 15.98 | -2.56% | |
| 16.99 | 16.99 | 16.15 | 16.40 | -2.21% | |
| 16.53 | 16.93 | 16.41 | 16.77 | +1.64% | |
| 16.92 | 17.00 | 16.22 | 16.50 | -3.90% | |
| 17.09 | 17.33 | 16.89 | 17.17 | +1.00% | |
| 17.27 | 17.44 | 16.99 | 17.00 | -1.33% | |
| 16.71 | 17.44 | 16.71 | 17.23 | +3.80% | |
| 16.79 | 17.04 | 16.58 | 16.60 | -1.19% | |
| 16.52 | 16.89 | 16.32 | 16.80 | +1.45% | |
| 15.93 | 16.74 | 15.67 | 16.56 | +4.68% | |
| 15.46 | 15.91 | 15.36 | 15.82 | +2.33% | |
| 15.28 | 15.52 | 15.19 | 15.46 | +1.58% | |
| 14.56 | 15.28 | 14.33 | 15.22 | +4.75% | |
| 14.60 | 14.81 | 14.37 | 14.53 | -0.14% | |
| 14.41 | 14.85 | 14.08 | 14.55 | 0.00% | |
| 14.36 | 14.83 | 14.21 | 14.55 | +2.25% | |
| 15.12 | 15.12 | 14.15 | 14.23 | -6.01% | |
| 15.24 | 15.43 | 15.01 | 15.14 | +0.07% | |
| 15.46 | 15.51 | 15.04 | 15.13 | -1.18% | |
| 14.88 | 15.33 | 14.80 | 15.31 | +2.48% | |
| 14.24 | 14.95 | 14.24 | 14.94 | +5.21% | |
| 13.99 | 14.22 | 13.89 | 14.20 | +1.72% | |
| 13.88 | 14.21 | 13.78 | 13.96 | +0.76% | |
| 13.83 | 13.95 | 13.65 | 13.86 | +1.06% | |
| 13.72 | 13.95 | 13.50 | 13.71 | +0.22% | |
| 13.68 | 13.99 | 13.50 | 13.68 | +1.26% | |
| 13.70 | 13.86 | 13.50 | 13.51 | -1.89% | |
| 13.31 | 13.82 | 13.29 | 13.77 | +4.16% | |
| 13.24 | 13.85 | 13.20 | 13.22 | -1.05% | |
| 13.58 | 13.77 | 13.30 | 13.36 | -2.12% | |
| 13.47 | 13.65 | 13.09 | 13.65 | +1.26% | |
| 13.53 | 13.81 | 13.36 | 13.48 | +0.22% | |
| 13.40 | 13.69 | 13.25 | 13.45 | +0.37% | |
| 13.27 | 13.50 | 13.21 | 13.40 | +0.87% | |
| 13.48 | 13.55 | 13.14 | 13.29 | -1.52% | |
| 13.69 | 13.88 | 13.48 | 13.49 | -1.46% | |
| 13.84 | 13.89 | 13.50 | 13.69 | -1.65% | |
| 13.99 | 14.20 | 13.80 | 13.92 | -0.22% | |
| 14.47 | 14.60 | 13.87 | 13.95 | -3.66% | |
| 14.37 | 14.54 | 14.01 | 14.48 | +1.19% | |
| 13.98 | 14.31 | 13.87 | 14.31 | +2.43% | |
| 13.75 | 14.30 | 13.39 | 13.97 | +1.38% | |
| 14.40 | 14.44 | 13.75 | 13.78 | -4.57% | |
| 14.31 | 14.54 | 14.14 | 14.44 | +0.91% | |
| 14.73 | 15.17 | 14.14 | 14.31 | -1.92% | |
| 14.49 | 15.12 | 13.91 | 14.59 | +2.31% | |
| 14.08 | 15.11 | 13.81 | 14.26 | +0.42% | |
| 14.21 | 14.64 | 14.08 | 14.20 | -0.49% | |
| 14.16 | 14.69 | 14.02 | 14.27 | +1.71% | |
| 13.87 | 14.11 | 13.53 | 14.03 | +1.15% | |
| 14.16 | 14.23 | 13.76 | 13.87 | -3.34% | |
| 14.47 | 14.70 | 14.34 | 14.35 | -1.31% | |
| 14.42 | 14.84 | 14.42 | 14.54 | +1.39% | |
| 14.53 | 14.67 | 13.89 | 14.34 | -1.98% | |
| 14.72 | 15.04 | 14.58 | 14.63 | -0.68% | |
| 14.70 | 14.89 | 14.46 | 14.73 | +1.03% | |
| 14.44 | 14.72 | 14.26 | 14.58 | +1.89% | |
| 13.89 | 14.34 | 13.89 | 14.31 | +2.21% | |
| 13.71 | 14.18 | 13.60 | 14.00 | +4.24% | |
| 13.19 | 13.44 | 13.19 | 13.43 | +1.59% | |
| 13.08 | 13.26 | 12.81 | 13.22 | +0.92% | |
| 13.10 | 13.31 | 12.97 | 13.10 | +0.08% | |
| 12.79 | 13.14 | 12.67 | 13.09 | +1.39% | |
| 13.03 | 13.13 | 12.81 | 12.91 | -0.23% | |
| 12.51 | 13.03 | 12.50 | 12.94 | +2.29% | |
| 13.07 | 13.19 | 12.63 | 12.65 | +0.08% | |
| 12.47 | 12.70 | 12.35 | 12.64 | +2.76% | |
| 12.24 | 12.57 | 12.11 | 12.30 | +0.99% | |
| 12.03 | 12.36 | 11.88 | 12.18 | -0.65% | |
| 11.92 | 12.40 | 11.86 | 12.26 | +2.85% | |
| 11.60 | 12.04 | 11.60 | 11.92 | +2.76% | |
| 11.50 | 11.68 | 11.41 | 11.60 | +0.96% | |
| 11.86 | 11.86 | 11.45 | 11.49 | -3.04% | |
| 12.03 | 12.32 | 11.82 | 11.85 | -1.66% | |
| 12.11 | 12.17 | 11.67 | 12.05 | +0.42% | |
| 11.99 | 12.13 | 11.80 | 12.00 | +0.17% | |
| 12.14 | 12.21 | 11.77 | 11.98 | +1.53% | |
| 11.95 | 12.10 | 11.69 | 11.80 | -2.07% | |
| 12.17 | 12.46 | 11.61 | 12.05 | -2.51% | |
| 12.46 | 12.53 | 12.12 | 12.36 | -2.29% | |
| 12.40 | 12.78 | 12.32 | 12.65 | +2.10% | |
| 12.45 | 12.71 | 12.28 | 12.39 | +0.08% | |
| 12.83 | 12.90 | 12.36 | 12.38 | -2.83% | |
| 13.35 | 13.50 | 12.70 | 12.74 | -5.49% | |
| 13.11 | 13.58 | 12.85 | 13.48 | +4.09% | |
| 13.20 | 13.65 | 12.91 | 12.95 | -2.63% | |
| 13.12 | 13.40 | 12.72 | 13.30 | -0.45% | |
| 13.70 | 13.98 | 13.28 | 13.36 | -5.32% | |
| 13.88 | 14.19 | 13.73 | 14.11 | +0.21% | |
| 13.84 | 14.65 | 13.74 | 14.08 | +1.15% | |
| 12.41 | 14.09 | 12.25 | 13.92 | -12.34% | |
| 15.42 | 15.90 | 15.01 | 15.88 | +2.45% | |
| 15.33 | 15.76 | 15.03 | 15.50 | +0.85% | |
| 15.49 | 15.59 | 15.14 | 15.37 | -0.77% | |
| 15.52 | 15.79 | 15.35 | 15.49 | +0.72% | |
| 15.53 | 15.72 | 14.99 | 15.38 | -0.71% | |
| 15.54 | 15.76 | 15.37 | 15.49 | -0.32% | |
| 15.31 | 15.56 | 15.18 | 15.54 | +1.24% | |
| 15.88 | 15.92 | 15.31 | 15.35 | -4.00% | |
| 15.61 | 16.02 | 15.55 | 15.99 | +2.50% | |
| 15.44 | 15.80 | 15.37 | 15.60 | +0.91% | |
| 15.85 | 16.11 | 15.22 | 15.46 | -0.19% | |
| 15.16 | 16.00 | 14.92 | 15.49 | +3.27% | |
| 13.80 | 15.11 | 13.72 | 15.00 | +7.68% | |
| 13.50 | 14.30 | 13.50 | 13.93 | +3.34% | |
| 13.43 | 13.63 | 13.14 | 13.48 | -0.59% | |
| 13.58 | 13.76 | 13.42 | 13.56 | +0.97% | |
| 14.19 | 14.24 | 13.39 | 13.43 | -4.41% | |
| 14.22 | 14.56 | 14.03 | 14.05 | -1.20% | |
| 14.74 | 15.01 | 14.14 | 14.22 | -3.92% | |
| 14.86 | 14.97 | 14.61 | 14.80 | -0.40% | |
| 14.43 | 14.87 | 14.35 | 14.86 | +2.62% | |
| 14.80 | 14.87 | 14.36 | 14.48 | -2.49% | |
| 15.24 | 15.32 | 14.79 | 14.85 | -2.94% | |
| 16.11 | 16.15 | 15.22 | 15.30 | -5.56% | |
| 16.12 | 16.28 | 15.79 | 16.20 | +0.37% | |
| 15.71 | 16.17 | 15.66 | 16.14 | +2.15% | |
| 15.56 | 16.15 | 15.51 | 15.80 | +2.13% | |
| 15.76 | 15.86 | 15.43 | 15.47 | -1.02% | |
| 15.63 | 15.91 | 15.46 | 15.63 | -1.70% | |
| 15.92 | 16.44 | 15.84 | 15.90 | -0.62% | |
| 15.45 | 16.01 | 15.33 | 16.00 | +3.83% | |
| 16.09 | 16.09 | 15.29 | 15.41 | -4.17% | |
| 16.29 | 16.32 | 15.98 | 16.08 | -1.23% | |
| 15.95 | 16.30 | 15.65 | 16.28 | +0.99% | |
| 15.72 | 16.16 | 15.43 | 16.12 | +2.61% | |
| 15.50 | 16.28 | 15.45 | 15.71 | +0.45% | |
| 15.65 | 16.13 | 15.49 | 15.64 | +0.26% | |
| 15.23 | 15.61 | 15.17 | 15.60 | +1.69% | |
| 15.21 | 15.51 | 15.21 | 15.34 | +0.52% | |
| 15.44 | 15.55 | 15.18 | 15.26 | -1.23% | |
| 15.61 | 15.75 | 15.40 | 15.45 | -1.28% | |
| 15.68 | 16.03 | 15.47 | 15.65 | -0.63% | |
| 15.88 | 15.97 | 15.65 | 15.75 | -0.76% | |
| 15.66 | 16.05 | 15.53 | 15.87 | +1.54% | |
| 15.56 | 15.69 | 15.47 | 15.63 | +0.64% | |
| 15.65 | 15.69 | 15.21 | 15.53 | -1.08% | |
| 15.64 | 15.96 | 15.47 | 15.70 | 0.00% | |
| 15.72 | 15.88 | 15.68 | 15.70 | -0.82% | |
| 15.90 | 16.28 | 15.67 | 15.83 | +0.19% | |
| 15.46 | 16.08 | 15.45 | 15.80 | +1.80% | |
| 15.45 | 15.77 | 15.40 | 15.52 | +0.52% | |
| 15.63 | 15.66 | 15.24 | 15.44 | -1.22% | |
| 16.00 | 16.18 | 15.50 | 15.63 | -2.80% | |
| 16.52 | 16.58 | 16.04 | 16.08 | -2.72% | |
| 17.36 | 17.41 | 16.30 | 16.53 | -5.05% | |
| 16.75 | 17.47 | 16.75 | 17.41 | +4.13% | |
| 17.19 | 17.33 | 16.61 | 16.72 | -2.73% | |
| 17.36 | 17.36 | 16.92 | 17.19 | -1.09% | |
| 16.97 | 17.44 | 16.80 | 17.38 | +2.00% | |
| 16.72 | 17.07 | 16.71 | 17.04 | +1.67% | |
| 17.21 | 17.30 | 16.74 | 16.76 | -1.99% | |
| 17.00 | 17.46 | 16.85 | 17.10 | +0.18% | |
| 17.10 | 17.20 | 16.82 | 17.07 | +0.06% | |
| 16.85 | 17.15 | 16.79 | 17.06 | +1.01% | |
| 16.29 | 16.93 | 16.26 | 16.89 | +3.68% | |
| 15.89 | 16.90 | 15.89 | 16.29 | +2.84% | |
| 15.23 | 16.04 | 15.16 | 15.84 | +3.53% | |
| 15.90 | 15.97 | 15.22 | 15.30 | -2.61% | |
| 15.13 | 16.06 | 14.98 | 15.71 | +3.49% | |
| 15.01 | 15.38 | 14.94 | 15.18 | +0.80% | |
| 15.33 | 15.57 | 14.98 | 15.06 | -1.44% | |
| 15.32 | 15.50 | 15.12 | 15.28 | -0.20% | |
| 15.70 | 16.43 | 15.18 | 15.31 | -3.47% | |
| 15.71 | 16.02 | 15.40 | 15.86 | +0.73% | |
| 16.18 | 16.50 | 15.65 | 15.75 | -1.81% | |
| 17.75 | 18.46 | 15.95 | 16.04 | -25.42% | |
| 21.60 | 21.80 | 21.13 | 21.50 | -0.51% | |
| 21.93 | 21.93 | 21.46 | 21.61 | -1.59% | |
| 22.02 | 22.24 | 21.46 | 21.96 | -0.18% | |
| 21.50 | 22.29 | 21.45 | 22.00 | +1.38% | |
| 21.84 | 21.98 | 21.19 | 21.70 | -1.05% | |
| 22.10 | 22.39 | 21.67 | 21.93 | -1.04% | |
| 22.83 | 22.90 | 22.05 | 22.16 | -2.64% | |
| 22.81 | 23.44 | 22.31 | 22.76 | -0.78% | |
| 22.99 | 23.00 | 22.57 | 22.94 | +0.17% | |
| 22.95 | 23.19 | 22.60 | 22.90 | +0.44% | |
| 22.25 | 23.03 | 22.07 | 22.80 | +3.78% | |
| 21.20 | 22.19 | 20.71 | 21.97 | +3.24% | |
| 21.10 | 21.40 | 20.96 | 21.28 | +1.04% | |
| 20.89 | 21.10 | 20.72 | 21.06 | +1.01% | |
| 20.66 | 21.00 | 20.66 | 20.85 | +1.26% | |
| 20.99 | 21.11 | 20.46 | 20.59 | -2.56% | |
| 21.14 | 21.60 | 20.89 | 21.13 | +0.09% | |
| 21.07 | 21.18 | 20.58 | 21.11 | +0.86% | |
| 19.65 | 20.96 | 19.55 | 20.93 | +5.76% | |
| 19.85 | 20.16 | 19.58 | 19.79 | +0.25% | |
| 20.41 | 20.53 | 19.65 | 19.74 | -2.85% | |
| 20.52 | 20.77 | 20.16 | 20.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SGRY chart for longer ranges.