Surmodics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.10	40.18	39.55	39.75	39.75	-0.40%	309,788
Dec 19, 2024	39.73	40.04	39.52	39.91	39.91	0.53%	117,303
Dec 18, 2024	39.96	39.99	39.50	39.70	39.70	-0.65%	110,078
Dec 17, 2024	39.96	40.01	39.88	39.96	39.96	-0.12%	167,276
Dec 16, 2024	39.96	40.05	39.83	40.01	40.01	-0.05%	253,505
Dec 13, 2024	39.88	40.05	39.59	40.03	40.03	0.10%	152,628
Dec 12, 2024	40.00	40.00	39.62	39.99	39.99	-0.02%	103,232
Dec 11, 2024	40.08	40.39	39.94	40.00	40.00	0.15%	145,107
Dec 10, 2024	40.13	40.30	39.94	39.94	39.94	-0.47%	213,756
Dec 9, 2024	40.00	40.24	39.87	40.13	40.13	0.33%	202,978
Dec 6, 2024	40.00	40.03	39.89	40.00	40.00	0.18%	368,174
Dec 5, 2024	39.90	40.05	39.76	39.93	39.93	0.05%	142,381
Dec 4, 2024	39.49	40.04	39.35	39.91	39.91	1.06%	144,184
Dec 3, 2024	39.49	39.55	39.19	39.49	39.49	-0.30%	151,589
Dec 2, 2024	39.51	39.68	39.40	39.61	39.61	0.41%	204,569
Nov 29, 2024	39.42	39.58	39.42	39.45	39.45	-0.23%	35,422
Nov 27, 2024	39.50	39.68	39.41	39.54	39.54	-0.10%	120,025
Nov 26, 2024	39.64	39.78	39.31	39.58	39.58	0.05%	186,193
Nov 25, 2024	39.30	39.61	39.12	39.56	39.56	0.58%	239,323
Nov 22, 2024	39.20	39.58	39.10	39.33	39.33	0.36%	174,407
Nov 21, 2024	39.19	39.24	39.08	39.19	39.19	0.05%	124,543
Nov 20, 2024	39.15	39.20	39.07	39.17	39.17	-0.05%	202,226
Nov 19, 2024	39.06	39.23	38.99	39.19	39.19	-0.15%	228,311
Nov 18, 2024	38.66	39.26	38.29	39.25	39.25	1.37%	359,089
Nov 15, 2024	38.23	38.95	38.20	38.72	38.72	1.65%	125,948
Nov 14, 2024	38.12	38.37	37.86	38.09	38.09	-0.21%	165,176
Nov 13, 2024	38.58	38.58	38.14	38.17	38.17	-1.01%	180,762
Nov 12, 2024	38.43	38.93	38.43	38.56	38.56	0.21%	326,378
Nov 11, 2024	38.63	38.71	38.31	38.48	38.48	0.05%	199,641
Nov 8, 2024	38.47	38.75	38.42	38.46	38.46	0.16%	118,959
Nov 7, 2024	38.34	38.83	38.30	38.40	38.40	-0.23%	272,138
Nov 6, 2024	38.57	38.85	38.02	38.49	38.49	2.20%	428,011
Nov 5, 2024	37.48	37.79	37.14	37.66	37.66	0.24%	184,435
Nov 4, 2024	37.61	37.82	37.39	37.57	37.57	-0.16%	145,329
Nov 1, 2024	37.63	37.87	37.52	37.63	37.63	0.29%	239,934
Oct 31, 2024	37.50	37.60	37.50	37.52	37.52	0.05%	256,705
Oct 30, 2024	37.57	37.84	37.50	37.50	37.50	-0.03%	226,827
Oct 29, 2024	37.63	37.70	37.50	37.51	37.51	-0.77%	249,220
Oct 28, 2024	37.76	38.42	37.61	37.80	37.80	0.56%	209,516
Oct 25, 2024	38.14	38.37	37.51	37.59	37.59	-1.42%	366,937
Oct 24, 2024	38.22	38.32	38.10	38.13	38.13	-0.39%	180,728
Oct 23, 2024	38.19	38.62	38.19	38.28	38.28	-	163,535
Oct 22, 2024	38.25	38.46	38.21	38.28	38.28	-0.34%	134,296
Oct 21, 2024	38.21	38.52	38.21	38.41	38.41	0.39%	217,808
Oct 18, 2024	38.36	38.38	38.24	38.26	38.26	-0.31%	278,518
Oct 17, 2024	38.51	38.61	38.35	38.38	38.38	-0.39%	283,937
Oct 16, 2024	38.51	38.91	38.35	38.53	38.53	-0.05%	266,669
Oct 15, 2024	38.33	38.92	38.33	38.55	38.55	0.60%	390,629
Oct 14, 2024	38.53	38.55	38.32	38.32	38.32	-0.65%	282,745
Oct 11, 2024	38.55	38.76	38.51	38.57	38.57	-0.23%	249,521
Oct 10, 2024	38.60	38.70	38.54	38.66	38.66	0.29%	180,780
Oct 9, 2024	38.20	38.61	38.20	38.55	38.55	0.92%	212,794
Oct 8, 2024	38.35	38.35	38.19	38.20	38.20	-0.16%	294,409
Oct 7, 2024	38.47	38.58	38.14	38.26	38.26	-0.42%	215,392
Oct 4, 2024	38.37	38.49	38.07	38.42	38.42	0.58%	114,108
Oct 3, 2024	38.31	38.41	38.11	38.20	38.20	-0.44%	196,260
Oct 2, 2024	38.26	38.54	38.23	38.37	38.37	-0.10%	95,275
Oct 1, 2024	38.76	38.76	38.27	38.41	38.41	-0.95%	73,327
Sep 30, 2024	38.42	38.79	38.41	38.78	38.78	0.75%	106,273
Sep 27, 2024	38.57	38.75	38.18	38.49	38.49	0.05%	62,279
Sep 26, 2024	39.03	39.39	38.39	38.47	38.47	-0.93%	364,064
Sep 25, 2024	39.18	39.18	38.80	38.83	38.83	-0.74%	307,940
Sep 24, 2024	39.30	39.38	39.02	39.12	39.12	-0.56%	131,117
Sep 23, 2024	39.27	39.53	39.25	39.34	39.34	0.20%	234,633
Sep 20, 2024	39.29	39.51	39.26	39.26	39.26	-0.36%	549,252
Sep 19, 2024	39.54	39.54	39.19	39.40	39.40	0.25%	244,988
Sep 18, 2024	39.20	39.76	39.20	39.30	39.30	0.10%	344,384
Sep 17, 2024	39.48	39.49	39.24	39.26	39.26	-0.46%	310,253
Sep 16, 2024	39.33	39.51	39.21	39.44	39.44	0.20%	203,138
Sep 13, 2024	39.32	39.38	38.98	39.36	39.36	0.90%	282,555
Sep 12, 2024	39.20	39.22	38.99	39.01	39.01	-0.56%	338,987
Sep 11, 2024	39.51	39.79	39.22	39.23	39.23	-0.98%	347,901
Sep 10, 2024	39.26	39.69	39.24	39.62	39.62	0.76%	279,223
Sep 9, 2024	38.90	39.35	38.85	39.32	39.32	1.26%	352,392
Sep 6, 2024	38.93	39.01	38.69	38.83	38.83	-0.44%	382,658
Sep 5, 2024	38.93	39.00	38.77	39.00	39.00	0.49%	254,353
Sep 4, 2024	39.20	39.26	38.79	38.81	38.81	-1.05%	223,084
Sep 3, 2024	39.55	39.64	39.18	39.22	39.22	-1.03%	301,870
Aug 30, 2024	39.61	39.77	39.50	39.63	39.63	-0.10%	181,065
Aug 29, 2024	39.88	39.88	39.55	39.67	39.67	0.28%	333,777
Aug 28, 2024	39.50	39.68	39.48	39.56	39.56	0.08%	277,790
Aug 27, 2024	39.59	39.59	39.43	39.53	39.53	-0.10%	222,399
Aug 26, 2024	39.83	39.83	39.40	39.57	39.57	-0.35%	325,193
Aug 23, 2024	39.97	40.12	39.66	39.71	39.71	-0.63%	414,730
Aug 22, 2024	40.10	40.10	39.96	39.96	39.96	-0.25%	302,678
Aug 21, 2024	40.28	40.28	40.02	40.06	40.06	0.10%	198,430
Aug 20, 2024	40.10	40.16	40.00	40.02	40.02	-0.25%	306,328
Aug 19, 2024	40.08	40.16	40.04	40.12	40.12	0.15%	46,591
Aug 16, 2024	39.70	40.23	39.70	40.06	40.06	0.86%	487,850
Aug 15, 2024	39.60	39.82	39.38	39.72	39.72	1.04%	361,323
Aug 14, 2024	40.18	40.20	39.31	39.31	39.31	-1.77%	445,758
Aug 13, 2024	40.18	40.37	40.00	40.02	40.02	-2.49%	1,002,443
Aug 12, 2024	41.10	41.29	41.02	41.04	41.04	-0.15%	809,725
Aug 9, 2024	41.10	41.30	41.01	41.10	41.10	-0.02%	448,154
Aug 8, 2024	41.05	41.24	41.02	41.11	41.11	0.15%	548,674
Aug 7, 2024	41.30	41.30	41.00	41.05	41.05	-0.48%	397,008
Aug 6, 2024	41.01	41.32	41.00	41.25	41.25	0.61%	407,251
Aug 5, 2024	41.11	41.15	40.57	41.00	41.00	-0.58%	484,113
Aug 2, 2024	41.29	41.48	41.13	41.24	41.24	-0.17%	479,480
Aug 1, 2024	41.31	41.45	41.30	41.31	41.31	-0.22%	424,799