Surgery Partners, Inc. (SGRY) stock
SGRYNasdaqServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 6/306% above fair value
$23.21+0.00 (0.00%)
Close on Oct 30, 2026Market cap $3.04BP/E –Yield –
Price history
Surgery Partners share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.21
0.00% on the day
52-week range
$11.41 – $23.37
-0.7% from the high
Change over 52 weeks
+4.7%
From $22.16 on Oct 30, 2025
Average volume
2.83M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $13.81 | $23.37 | $13.11 | $23.21 | +67.34% | 111,018,066 |
| Sep 2026 | $13.89 | $15.90 | $12.97 | $13.87 | -0.14% | 51,647,385 |
| Aug 2026 | $15.43 | $16.46 | $13.18 | $13.89 | -9.81% | 53,106,355 |
| Jul 2026 | $16.79 | $17.44 | $14.69 | $15.40 | -8.33% | 31,998,819 |
| Jun 2026 | $13.24 | $16.89 | $13.20 | $16.80 | +25.75% | 29,431,404 |
| May 2026 | $14.16 | $15.17 | $13.09 | $13.36 | -4.78% | 35,351,798 |
| Apr 2026 | $11.92 | $15.04 | $11.86 | $14.03 | +17.70% | 22,625,729 |
| Mar 2026 | $15.42 | $15.90 | $11.41 | $11.92 | -23.10% | 40,932,773 |
| Feb 2026 | $14.86 | $16.11 | $13.14 | $15.50 | +4.31% | 32,903,966 |
| Jan 2026 | $15.44 | $16.44 | $14.35 | $14.86 | -3.82% | 27,401,379 |
| Dec 2025 | $17.00 | $17.47 | $15.21 | $15.45 | -9.49% | 39,252,970 |
| Nov 2025 | $21.84 | $22.29 | $14.94 | $17.07 | -22.16% | 50,535,411 |
| Oct 2025 | $21.55 | $23.44 | $19.55 | $21.93 | +1.34% | 27,098,109 |
| Sep 2025 | $22.45 | $22.79 | $21.26 | $21.64 | -4.63% | 28,093,571 |
| Aug 2025 | $21.72 | $24.10 | $20.85 | $22.69 | +3.37% | 34,669,013 |
| Jul 2025 | $22.23 | $22.88 | $20.65 | $21.95 | -1.26% | 33,311,543 |
| Jun 2025 | $23.51 | $23.75 | $18.87 | $22.23 | -5.84% | 41,422,395 |
| May 2025 | $21.95 | $24.18 | $21.95 | $23.61 | +7.56% | 22,930,066 |
| Apr 2025 | $23.75 | $24.10 | $19.50 | $21.95 | -7.58% | 22,725,192 |
| Mar 2025 | $24.76 | $25.05 | $23.25 | $23.75 | -1.37% | 20,433,654 |
| Feb 2025 | $25.49 | $26.16 | $23.28 | $24.08 | -5.53% | 21,954,512 |
| Jan 2025 | $21.59 | $26.15 | $19.78 | $25.49 | +20.41% | 34,970,318 |
| Dec 2024 | $23.60 | $24.52 | $19.50 | $21.17 | -11.20% | 24,278,138 |
| Nov 2024 | $28.95 | $31.89 | $21.36 | $23.84 | -17.22% | 28,491,549 |
| Oct 2024 | $32.10 | $33.37 | $28.80 | $28.80 | -10.67% | 13,470,748 |
| Sep 2024 | $31.38 | $33.90 | $29.24 | $32.24 | +0.91% | 14,781,756 |
| Aug 2024 | $30.26 | $33.97 | $25.78 | $31.95 | +5.24% | 23,655,988 |
| Jul 2024 | $23.77 | $32.52 | $22.88 | $30.36 | +27.62% | 27,731,963 |
| Jun 2024 | $27.68 | $27.94 | $22.25 | $23.79 | -13.80% | 19,867,567 |
| May 2024 | $24.88 | $28.55 | $24.23 | $27.60 | +10.62% | 22,919,715 |
| Apr 2024 | $29.80 | $29.80 | $23.19 | $24.95 | -16.36% | 17,290,432 |
| Mar 2024 | $31.00 | $31.78 | $27.24 | $29.83 | -3.87% | 16,332,981 |
| Feb 2024 | $30.93 | $35.30 | $29.94 | $31.03 | +1.11% | 23,114,469 |
| Jan 2024 | $31.60 | $34.46 | $30.08 | $30.69 | -4.06% | 17,285,270 |
| Dec 2023 | $32.55 | $36.92 | $31.36 | $31.99 | -2.32% | 21,146,750 |
| Nov 2023 | $23.02 | $33.23 | $22.27 | $32.75 | +41.59% | 23,186,228 |
| Oct 2023 | $29.17 | $29.48 | $22.05 | $23.13 | -20.92% | 18,858,149 |
| Sep 2023 | $36.44 | $37.83 | $27.76 | $29.25 | -19.33% | 12,444,640 |
| Aug 2023 | $37.61 | $38.15 | $31.72 | $36.26 | -6.14% | 15,381,089 |
| Jul 2023 | $44.59 | $44.93 | $37.19 | $38.63 | -14.14% | 14,696,268 |
| Jun 2023 | $37.50 | $45.79 | $36.99 | $44.99 | +20.04% | 18,365,564 |
| May 2023 | $39.69 | $41.80 | $33.95 | $37.48 | -5.50% | 12,976,571 |
| Apr 2023 | $34.72 | $40.99 | $33.88 | $39.66 | +15.06% | 10,374,272 |
| Mar 2023 | $35.00 | $36.23 | $28.98 | $34.47 | +3.05% | 14,943,461 |
| Feb 2023 | $33.17 | $36.32 | $31.13 | $33.45 | +0.75% | 13,119,489 |
| Jan 2023 | $28.52 | $34.46 | $25.96 | $33.20 | +19.17% | 13,432,600 |
| Dec 2022 | $28.58 | $29.29 | $24.94 | $27.86 | -1.59% | 13,101,187 |
| Nov 2022 | $27.73 | $31.03 | $22.03 | $28.31 | +4.12% | 29,367,847 |
| Oct 2022 | $23.73 | $28.65 | $20.46 | $27.19 | +16.20% | 13,645,022 |
| Sep 2022 | $26.75 | $31.91 | $23.33 | $23.40 | -15.00% | 11,420,447 |
| Aug 2022 | $38.73 | $39.46 | $27.28 | $27.53 | -30.09% | 9,867,283 |
| Jul 2022 | $28.76 | $40.07 | $28.33 | $39.38 | +36.17% | 9,608,903 |
| Jun 2022 | $39.46 | $40.80 | $26.66 | $28.92 | -26.22% | 13,456,626 |
| May 2022 | $51.00 | $57.98 | $36.96 | $39.20 | -23.38% | 13,184,466 |
| Apr 2022 | $55.20 | $63.87 | $48.74 | $51.16 | -7.07% | 8,176,405 |
| Mar 2022 | $52.64 | $58.74 | $47.96 | $55.05 | +5.32% | 9,499,714 |
| Feb 2022 | $42.95 | $53.65 | $41.64 | $52.27 | +22.50% | 7,158,272 |
| Jan 2022 | $52.02 | $56.68 | $39.78 | $42.67 | -20.11% | 8,023,858 |
| Dec 2021 | $45.64 | $55.59 | $42.11 | $53.41 | +20.40% | 7,419,501 |
| Nov 2021 | $41.03 | $53.64 | $39.57 | $44.36 | +7.83% | 11,324,805 |
| Oct 2021 | $42.71 | $45.95 | $37.63 | $41.14 | -2.83% | 5,690,641 |
| Sep 2021 | $49.61 | $52.61 | $41.04 | $42.34 | -13.94% | 8,068,085 |
| Aug 2021 | $54.75 | $56.84 | $41.70 | $49.20 | -9.82% | 8,133,576 |
| Jul 2021 | $66.52 | $67.23 | $53.98 | $54.56 | -18.10% | 7,213,343 |
| Jun 2021 | $59.53 | $69.58 | $56.52 | $66.62 | +13.82% | 9,826,423 |
| May 2021 | $48.86 | $59.74 | $47.49 | $58.53 | +21.43% | 5,910,493 |
| Apr 2021 | $43.73 | $52.42 | $40.76 | $48.20 | +8.90% | 6,741,848 |
| Mar 2021 | $40.07 | $44.98 | $35.65 | $44.26 | +12.14% | 11,405,166 |
| Feb 2021 | $37.87 | $42.87 | $34.74 | $39.47 | +5.87% | 7,576,629 |
| Jan 2021 | $29.45 | $38.86 | $26.42 | $37.28 | +28.51% | 11,487,230 |
| Dec 2020 | $24.92 | $29.46 | $24.65 | $29.01 | +18.75% | 6,106,443 |
| Nov 2020 | $22.21 | $26.72 | $21.36 | $24.43 | +11.96% | 8,121,363 |
| Oct 2020 | $21.90 | $25.00 | $20.87 | $21.82 | -0.37% | 7,410,975 |
| Sep 2020 | $19.02 | $24.75 | $18.25 | $21.90 | +14.72% | 10,047,735 |
| Aug 2020 | $15.48 | $20.96 | $15.21 | $19.09 | +25.02% | 9,755,495 |
| Jul 2020 | $11.61 | $16.69 | $11.06 | $15.27 | +31.98% | 12,394,253 |
| Jun 2020 | $13.43 | $15.92 | $10.11 | $11.57 | -13.69% | 15,195,281 |
| May 2020 | $11.40 | $15.37 | $8.57 | $13.41 | +13.60% | 17,022,255 |
| Apr 2020 | $6.26 | $12.85 | $4.75 | $11.80 | +80.70% | 33,061,713 |
| Mar 2020 | $16.47 | $16.47 | $4.00 | $6.53 | -60.23% | 19,207,413 |
| Feb 2020 | $16.92 | $19.74 | $15.86 | $16.42 | -2.67% | 7,103,405 |
| Jan 2020 | $15.98 | $18.89 | $14.85 | $16.87 | +7.76% | 9,316,597 |
| Dec 2019 | $13.80 | $16.18 | $13.49 | $15.66 | +13.61% | 8,035,542 |
| Nov 2019 | $8.02 | $14.02 | $8.02 | $13.78 | +73.33% | 6,671,817 |
| Oct 2019 | $7.38 | $8.70 | $6.94 | $7.95 | +7.65% | 5,359,248 |
| Sep 2019 | $6.36 | $9.25 | $6.04 | $7.39 | +14.67% | 8,091,319 |
| Aug 2019 | $7.62 | $7.69 | $5.38 | $6.44 | -15.60% | 9,194,996 |
| Jul 2019 | $8.32 | $8.39 | $6.41 | $7.63 | -6.27% | 7,304,875 |
| Jun 2019 | $8.60 | $9.26 | $7.64 | $8.14 | -5.02% | 8,227,953 |
| May 2019 | $10.87 | $11.31 | $8.25 | $8.57 | -20.87% | 8,689,167 |
| Apr 2019 | $11.39 | $12.13 | $9.14 | $10.83 | -3.99% | 5,173,271 |
| Mar 2019 | $12.71 | $14.18 | $11.00 | $11.28 | -9.90% | 6,627,549 |
| Feb 2019 | $13.09 | $13.75 | $12.05 | $12.52 | -4.28% | 2,677,366 |
| Jan 2019 | $9.66 | $13.67 | $9.53 | $13.08 | +33.61% | 5,075,165 |
| Dec 2018 | $14.41 | $14.69 | $9.45 | $9.79 | -31.78% | 5,681,791 |
| Nov 2018 | $13.62 | $15.22 | $11.91 | $14.35 | +5.59% | 6,389,355 |
| Oct 2018 | $16.45 | $16.87 | $12.20 | $13.59 | -17.64% | 8,724,012 |
| Sep 2018 | $17.30 | $17.45 | $14.65 | $16.50 | -4.90% | 4,756,068 |
| Aug 2018 | $15.20 | $18.70 | $14.01 | $17.35 | +14.90% | 8,478,560 |
| Jul 2018 | $14.85 | $16.30 | $13.80 | $15.10 | +1.34% | 5,578,991 |
| Jun 2018 | $16.35 | $16.75 | $14.55 | $14.90 | -8.31% | 5,531,731 |
| May 2018 | $16.05 | $19.95 | $15.35 | $16.25 | +1.56% | 7,495,771 |
| Apr 2018 | $16.95 | $18.50 | $15.63 | $16.00 | -6.71% | 6,712,099 |
| Mar 2018 | $15.50 | $17.75 | $14.25 | $17.15 | +8.20% | 6,834,176 |
| Feb 2018 | $15.40 | $17.20 | $13.25 | $15.85 | +1.93% | 5,448,290 |
| Jan 2018 | $12.10 | $16.30 | $12.10 | $15.55 | +28.51% | 9,976,554 |
| Dec 2017 | $9.45 | $12.78 | $8.15 | $12.10 | +28.72% | 8,998,806 |
| Nov 2017 | $7.50 | $9.90 | $7.10 | $9.40 | +1.62% | 12,513,448 |
| Oct 2017 | $10.45 | $11.40 | $8.90 | $9.25 | -10.63% | 7,953,162 |
| Sep 2017 | $9.75 | $11.15 | $9.05 | $10.35 | +6.15% | 10,203,715 |
| Aug 2017 | $20.00 | $21.10 | $8.53 | $9.75 | -50.88% | 15,711,488 |
| Jul 2017 | $22.85 | $22.85 | $19.55 | $19.85 | -12.75% | 4,222,170 |
| Jun 2017 | $21.75 | $24.05 | $21.20 | $22.75 | +4.36% | 3,122,313 |
| May 2017 | $17.25 | $22.60 | $17.05 | $21.80 | +26.74% | 4,464,187 |
| Apr 2017 | $19.50 | $19.70 | $17.00 | $17.20 | -11.79% | 3,277,089 |
| Mar 2017 | $22.75 | $22.75 | $18.00 | $19.50 | -13.33% | 7,452,816 |
| Feb 2017 | $18.55 | $22.85 | $18.40 | $22.50 | +21.62% | 3,115,571 |
| Jan 2017 | $16.05 | $19.35 | $15.10 | $18.50 | +16.72% | 4,472,975 |
| Dec 2016 | $14.70 | $16.55 | $13.60 | $15.85 | +7.46% | 4,606,387 |
| Nov 2016 | $16.25 | $17.95 | $13.60 | $14.75 | -8.39% | 4,137,506 |
| Oct 2016 | $20.06 | $20.93 | $16.05 | $16.10 | -20.45% | 2,603,447 |
| Sep 2016 | $19.24 | $20.78 | $17.39 | $20.24 | +5.09% | 3,434,100 |
| Aug 2016 | $18.25 | $19.56 | $15.94 | $19.26 | +6.23% | 3,156,200 |
| Jul 2016 | $17.96 | $18.91 | $16.71 | $18.13 | +1.28% | 2,304,500 |
| Jun 2016 | $13.73 | $18.45 | $13.73 | $17.90 | +30.13% | 7,308,900 |
| May 2016 | $16.29 | $16.59 | $12.25 | $13.76 | -15.56% | 6,788,100 |
| Apr 2016 | $13.22 | $17.65 | $11.76 | $16.29 | +22.85% | 4,825,400 |
| Mar 2016 | $13.25 | $17.36 | $13.05 | $13.26 | +0.99% | 3,804,400 |
| Feb 2016 | $16.07 | $17.15 | $11.97 | $13.13 | -18.50% | 3,925,500 |
| Jan 2016 | $20.11 | $20.40 | $15.11 | $16.11 | -21.38% | 3,449,800 |
| Dec 2015 | $19.11 | $22.32 | $18.04 | $20.49 | +7.22% | 8,314,200 |
| Nov 2015 | $16.98 | $19.61 | $16.28 | $19.11 | +13.61% | 3,352,500 |
| Oct 2015 | $17.55 | $20.00 | $16.26 | $16.82 | -11.47% | 16,924,900 |
| Sep 2015 | $19.00 | $19.00 | $19.00 | $19.00 | – | 0 |
Seasonality
SGRY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 12.7% | 4.6% | -8.3% | 6.9% | 2.7% | -0.9% | 3.6% | -7.4% | -2.1% | 2.9% | 11.9% | 2.8% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.8% | 4.3% | -23.1% | 17.7% | -4.8% | 25.7% | -8.3% | -9.8% | -0.1% | 67.3% | ||
| 2025 | 20.4% | -5.5% | -1.4% | -7.6% | 7.6% | -5.8% | -1.3% | 3.4% | -4.6% | 1.3% | -22.2% | -9.5% |
| 2024 | -4.1% | 1.1% | -3.9% | -16.4% | 10.6% | -13.8% | 27.6% | 5.2% | 0.9% | -10.7% | -17.2% | -11.2% |
| 2023 | 19.2% | 0.8% | 3.0% | 15.1% | -5.5% | 20.0% | -14.1% | -6.1% | -19.3% | -20.9% | 41.6% | -2.3% |
| 2022 | -20.1% | 22.5% | 5.3% | -7.1% | -23.4% | -26.2% | 36.2% | -30.1% | -15.0% | 16.2% | 4.1% | -1.6% |
| 2021 | 28.5% | 5.9% | 12.1% | 8.9% | 21.4% | 13.8% | -18.1% | -9.8% | -13.9% | -2.8% | 7.8% | 20.4% |
| 2020 | 7.8% | -2.7% | -60.2% | 80.7% | 13.6% | -13.7% | 32.0% | 25.0% | 14.7% | -0.4% | 12.0% | 18.7% |
| 2019 | 33.6% | -4.3% | -9.9% | -4.0% | -20.9% | -5.0% | -6.3% | -15.6% | 14.7% | 7.7% | 73.3% | 13.6% |
| 2018 | 28.5% | 1.9% | 8.2% | -6.7% | 1.6% | -8.3% | 1.3% | 14.9% | -4.9% | -17.6% | 5.6% | -31.8% |
| 2017 | 16.7% | 21.6% | -13.3% | -11.8% | 26.7% | 4.4% | -12.7% | -50.9% | 6.2% | -10.6% | 1.6% | 28.7% |