Surmodics, Inc. (SRDX)
NASDAQ: SRDX · Real-Time Price · USD
32.35
+0.39 (1.22%)
At close: Sep 15, 2025, 4:00 PM EDT
32.37
+0.02 (0.06%)
After-hours: Sep 15, 2025, 4:00 PM EDT
Surmodics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 32.24 | 32.50 | 31.79 | 32.02 | - | 0.17% | 23,552 |
| Sep 12, 2025 | 32.10 | 32.27 | 31.77 | 31.96 | 31.96 | -0.96% | 134,452 |
| Sep 11, 2025 | 32.00 | 32.48 | 31.64 | 32.27 | 32.27 | 0.47% | 74,103 |
| Sep 10, 2025 | 32.86 | 32.95 | 31.34 | 32.12 | 32.12 | -2.22% | 202,480 |
| Sep 9, 2025 | 33.00 | 33.17 | 32.67 | 32.85 | 32.85 | -0.24% | 140,719 |
| Sep 8, 2025 | 32.46 | 32.94 | 31.86 | 32.93 | 32.93 | 1.70% | 96,544 |
| Sep 5, 2025 | 33.60 | 34.04 | 32.22 | 32.38 | 32.38 | -3.02% | 99,846 |
| Sep 4, 2025 | 33.90 | 33.90 | 33.14 | 33.39 | 33.39 | -1.88% | 199,386 |
| Sep 3, 2025 | 34.23 | 34.27 | 33.44 | 34.03 | 34.03 | -0.90% | 162,394 |
| Sep 2, 2025 | 33.80 | 34.74 | 33.80 | 34.34 | 34.34 | 0.88% | 257,378 |
| Aug 29, 2025 | 34.51 | 34.51 | 33.97 | 34.04 | 34.04 | -0.84% | 100,645 |
| Aug 28, 2025 | 34.31 | 34.46 | 34.09 | 34.33 | 34.33 | 0.53% | 112,211 |
| Aug 27, 2025 | 34.65 | 35.03 | 34.00 | 34.15 | 34.15 | -1.56% | 191,998 |
| Aug 26, 2025 | 35.44 | 35.93 | 34.46 | 34.69 | 34.69 | -1.76% | 276,296 |
| Aug 25, 2025 | 36.94 | 37.10 | 35.24 | 35.31 | 35.31 | -5.06% | 155,973 |
| Aug 22, 2025 | 36.25 | 37.77 | 35.28 | 37.19 | 37.19 | 3.05% | 966,861 |
| Aug 21, 2025 | 36.61 | 37.39 | 35.50 | 36.09 | 36.09 | -2.20% | 585,008 |
| Aug 20, 2025 | 37.51 | 38.42 | 36.61 | 36.90 | 36.90 | -1.18% | 455,196 |
| Aug 19, 2025 | 36.90 | 37.82 | 34.99 | 37.34 | 37.34 | 1.22% | 547,519 |
| Aug 18, 2025 | 37.62 | 37.62 | 36.50 | 36.89 | 36.89 | -1.52% | 509,864 |
| Aug 15, 2025 | 37.95 | 38.58 | 37.02 | 37.46 | 37.46 | -0.48% | 408,956 |
| Aug 14, 2025 | 37.75 | 38.23 | 36.86 | 37.64 | 37.64 | -0.92% | 289,547 |
| Aug 13, 2025 | 37.65 | 38.31 | 37.65 | 37.99 | 37.99 | 0.18% | 291,348 |
| Aug 12, 2025 | 38.00 | 38.50 | 37.66 | 37.92 | 37.92 | -0.21% | 196,527 |
| Aug 11, 2025 | 37.04 | 38.50 | 37.04 | 38.00 | 38.00 | 7.31% | 373,962 |
| Aug 8, 2025 | 35.00 | 36.15 | 35.00 | 35.41 | 35.41 | 1.14% | 186,175 |
| Aug 7, 2025 | 35.32 | 35.70 | 34.76 | 35.01 | 35.01 | -0.06% | 169,160 |
| Aug 6, 2025 | 35.18 | 35.76 | 35.01 | 35.03 | 35.03 | -1.07% | 70,626 |
| Aug 5, 2025 | 35.56 | 35.89 | 34.85 | 35.41 | 35.41 | -0.62% | 135,485 |
| Aug 4, 2025 | 36.05 | 36.77 | 34.64 | 35.63 | 35.63 | -1.11% | 395,772 |
| Aug 1, 2025 | 35.91 | 36.88 | 35.80 | 36.03 | 36.03 | 0.36% | 172,694 |
| Jul 31, 2025 | 37.28 | 37.40 | 35.55 | 35.90 | 35.90 | -4.09% | 401,347 |
| Jul 30, 2025 | 37.73 | 38.10 | 37.20 | 37.43 | 37.43 | 0.08% | 257,924 |
| Jul 29, 2025 | 36.65 | 37.62 | 36.65 | 37.40 | 37.40 | 2.02% | 336,592 |
| Jul 28, 2025 | 36.50 | 38.26 | 36.50 | 36.66 | 36.66 | 1.83% | 886,224 |
| Jul 25, 2025 | 31.94 | 36.14 | 31.84 | 36.00 | 36.00 | 12.32% | 520,032 |
| Jul 24, 2025 | 32.32 | 32.32 | 31.81 | 32.05 | 32.05 | -1.20% | 148,415 |
| Jul 23, 2025 | 31.98 | 32.94 | 31.71 | 32.44 | 32.44 | 1.68% | 199,274 |
| Jul 22, 2025 | 31.00 | 32.02 | 31.00 | 31.91 | 31.91 | 2.36% | 140,887 |
| Jul 21, 2025 | 30.07 | 31.36 | 30.00 | 31.17 | 31.17 | 3.18% | 88,800 |
| Jul 18, 2025 | 30.85 | 31.53 | 30.00 | 30.21 | 30.21 | -1.32% | 67,548 |
| Jul 17, 2025 | 31.22 | 31.48 | 30.50 | 30.62 | 30.62 | -1.91% | 116,025 |
| Jul 16, 2025 | 31.55 | 31.63 | 31.13 | 31.21 | 31.21 | -0.38% | 81,181 |
| Jul 15, 2025 | 31.30 | 31.50 | 31.05 | 31.33 | 31.33 | -0.19% | 39,695 |
| Jul 14, 2025 | 30.90 | 31.52 | 30.80 | 31.39 | 31.39 | 1.68% | 49,082 |
| Jul 11, 2025 | 30.98 | 31.24 | 30.54 | 30.87 | 30.87 | -0.48% | 75,417 |
| Jul 10, 2025 | 30.80 | 31.47 | 30.67 | 31.02 | 31.02 | 0.58% | 66,258 |
| Jul 9, 2025 | 30.20 | 30.88 | 29.51 | 30.84 | 30.84 | 2.77% | 68,495 |
| Jul 8, 2025 | 29.62 | 30.20 | 29.62 | 30.01 | 30.01 | 1.18% | 75,614 |
| Jul 7, 2025 | 29.97 | 31.06 | 29.57 | 29.66 | 29.66 | -1.10% | 101,374 |