Surmodics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	29.66	29.66	29.23	29.54	-	-1.10%	7,856
Jun 16, 2025	29.16	29.87	28.89	29.87	29.87	2.43%	51,737
Jun 13, 2025	28.99	29.28	28.68	29.16	29.16	0.28%	79,255
Jun 12, 2025	28.88	29.10	28.46	29.08	29.08	0.31%	77,443
Jun 11, 2025	29.19	29.19	28.70	28.99	28.99	-0.72%	48,727
Jun 10, 2025	29.43	29.66	29.00	29.20	29.20	0.14%	38,825
Jun 9, 2025	29.45	29.49	28.77	29.16	29.16	-0.82%	64,071
Jun 6, 2025	29.98	30.07	29.11	29.40	29.40	-1.34%	71,424
Jun 5, 2025	29.97	30.00	29.24	29.80	29.80	-0.63%	52,294
Jun 4, 2025	29.55	30.49	29.18	29.99	29.99	1.66%	64,877
Jun 3, 2025	29.27	29.79	29.15	29.50	29.50	0.10%	42,359
Jun 2, 2025	28.87	29.57	28.79	29.47	29.47	1.55%	46,194
May 30, 2025	29.48	29.48	28.73	29.02	29.02	-1.73%	41,419
May 29, 2025	29.22	29.65	28.92	29.53	29.53	1.13%	46,784
May 28, 2025	28.72	29.23	28.37	29.20	29.20	1.35%	66,169
May 27, 2025	28.85	29.10	28.34	28.81	28.81	0.38%	33,782
May 23, 2025	28.98	29.15	28.35	28.70	28.70	-1.58%	89,263
May 22, 2025	29.20	29.43	28.79	29.16	29.16	0.21%	156,567
May 21, 2025	29.29	29.50	28.91	29.10	29.10	-1.95%	48,101
May 20, 2025	29.45	30.34	29.39	29.68	29.68	0.68%	156,402
May 19, 2025	28.29	29.97	27.84	29.48	29.48	3.15%	77,491
May 16, 2025	27.99	28.69	27.80	28.58	28.58	1.96%	123,681
May 15, 2025	27.88	28.23	27.85	28.03	28.03	0.36%	20,851
May 14, 2025	27.95	28.10	27.70	27.93	27.93	0.40%	39,513
May 13, 2025	27.11	28.04	27.11	27.82	27.82	2.69%	112,212
May 12, 2025	27.17	27.36	26.84	27.09	27.09	1.23%	49,277
May 9, 2025	27.08	27.37	26.70	26.76	26.76	-1.65%	37,501
May 8, 2025	27.16	27.39	26.90	27.21	27.21	0.20%	46,537
May 7, 2025	27.30	27.56	27.04	27.16	27.16	-0.79%	32,646
May 6, 2025	26.84	27.52	26.60	27.37	27.37	1.48%	42,679
May 5, 2025	27.28	28.10	26.74	26.97	26.97	-2.42%	83,317
May 2, 2025	27.86	28.43	27.18	27.64	27.64	-0.79%	79,617
May 1, 2025	27.71	28.17	27.46	27.86	27.86	-0.54%	66,496
Apr 30, 2025	27.84	28.69	26.00	28.01	28.01	-9.44%	245,721
Apr 29, 2025	31.10	31.22	30.38	30.93	30.93	-0.55%	81,198
Apr 28, 2025	29.41	31.28	29.06	31.10	31.10	5.57%	88,078
Apr 25, 2025	29.09	29.52	27.93	29.46	29.46	0.20%	50,560
Apr 24, 2025	28.55	29.80	28.54	29.40	29.40	2.80%	94,700
Apr 23, 2025	28.87	29.62	28.36	28.60	28.60	-0.03%	40,547
Apr 22, 2025	28.61	28.97	28.04	28.61	28.61	0.21%	60,539
Apr 21, 2025	27.37	28.72	27.02	28.55	28.55	3.55%	113,180
Apr 17, 2025	28.54	28.86	27.45	27.57	27.57	-2.03%	46,489
Apr 16, 2025	28.16	28.75	27.75	28.14	28.14	-0.71%	44,090
Apr 15, 2025	28.47	28.84	28.21	28.34	28.34	-0.35%	45,565
Apr 14, 2025	28.54	28.66	27.90	28.44	28.44	-0.18%	67,354
Apr 11, 2025	27.45	28.54	27.45	28.49	28.49	4.59%	64,687
Apr 10, 2025	27.67	27.73	26.54	27.24	27.24	-3.58%	119,049
Apr 9, 2025	27.03	29.22	26.59	28.25	28.25	3.25%	208,710
Apr 8, 2025	29.05	29.05	26.79	27.36	27.36	-4.00%	99,339
Apr 7, 2025	28.58	28.73	27.04	28.50	28.50	-2.80%	112,525