Surmodics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.37	30.76	30.32	30.71	-	0.33%	34,300
Mar 27, 2025	30.71	30.79	30.42	30.61	30.61	0.43%	32,528
Mar 26, 2025	30.77	31.17	30.13	30.48	30.48	-1.39%	28,762
Mar 25, 2025	30.38	31.04	29.32	30.91	30.91	1.61%	257,427
Mar 24, 2025	30.49	30.77	30.22	30.42	30.42	0.13%	39,096
Mar 21, 2025	29.92	30.87	29.90	30.38	30.38	1.33%	152,129
Mar 20, 2025	29.66	30.40	28.80	29.98	29.98	-0.07%	73,230
Mar 19, 2025	29.37	30.13	28.90	30.00	30.00	2.15%	125,688
Mar 18, 2025	28.98	30.44	28.97	29.37	29.37	1.24%	290,761
Mar 17, 2025	28.25	29.37	28.25	29.01	29.01	2.51%	79,777
Mar 14, 2025	28.08	28.61	27.67	28.30	28.30	-0.07%	103,729
Mar 13, 2025	26.73	28.70	26.73	28.32	28.32	6.03%	197,646
Mar 12, 2025	27.79	27.79	26.59	26.71	26.71	-2.91%	179,617
Mar 11, 2025	28.20	28.20	27.18	27.51	27.51	-1.61%	159,486
Mar 10, 2025	29.50	30.42	27.45	27.96	27.96	-4.80%	215,081
Mar 7, 2025	29.90	30.10	29.01	29.37	29.37	-0.84%	385,907
Mar 6, 2025	30.85	31.51	28.17	29.62	29.62	-4.51%	493,102
Mar 5, 2025	30.70	31.21	30.70	31.02	31.02	1.74%	264,990
Mar 4, 2025	30.89	32.38	30.44	30.49	30.49	-1.49%	234,402
Mar 3, 2025	32.59	32.59	30.75	30.95	30.95	-5.81%	334,814
Feb 28, 2025	33.35	33.68	32.27	32.86	32.86	-1.26%	354,069
Feb 27, 2025	35.73	35.73	33.14	33.28	33.28	-7.30%	307,736
Feb 26, 2025	35.41	36.00	35.24	35.90	35.90	1.01%	197,395
Feb 25, 2025	35.20	35.59	34.91	35.54	35.54	1.51%	229,157
Feb 24, 2025	34.89	35.15	34.76	35.01	35.01	0.46%	253,274
Feb 21, 2025	34.60	34.94	34.55	34.85	34.85	1.37%	271,374
Feb 20, 2025	34.19	34.44	34.16	34.38	34.38	0.20%	234,214
Feb 19, 2025	34.05	34.42	34.05	34.31	34.31	0.65%	246,453
Feb 18, 2025	33.98	34.44	33.98	34.09	34.09	-0.03%	237,472
Feb 14, 2025	34.22	34.86	34.02	34.10	34.10	-0.18%	286,946
Feb 13, 2025	34.04	34.49	33.42	34.16	34.16	0.92%	250,318
Feb 12, 2025	34.15	35.14	33.85	33.85	33.85	-1.63%	249,213
Feb 11, 2025	34.32	34.71	34.32	34.41	34.41	-0.61%	232,655
Feb 10, 2025	33.93	34.96	33.85	34.62	34.62	1.67%	309,881
Feb 7, 2025	33.89	34.26	33.85	34.05	34.05	-0.03%	273,500
Feb 6, 2025	33.86	34.81	32.97	34.06	34.06	0.62%	400,190
Feb 5, 2025	33.64	34.25	33.64	33.85	33.85	0.68%	318,804
Feb 4, 2025	33.79	34.43	33.46	33.62	33.62	-1.32%	291,097
Feb 3, 2025	34.10	34.97	33.87	34.07	34.07	0.09%	512,886
Jan 31, 2025	35.27	36.21	33.97	34.04	34.04	-4.06%	275,702
Jan 30, 2025	36.00	36.02	35.21	35.48	35.48	-0.82%	284,645
Jan 29, 2025	35.92	36.00	35.50	35.78	35.78	-0.04%	273,116
Jan 28, 2025	37.86	38.22	35.61	35.79	35.79	-5.79%	512,404
Jan 27, 2025	38.14	38.55	37.80	37.99	37.99	-0.42%	174,734
Jan 24, 2025	37.50	38.27	37.50	38.15	38.15	1.73%	237,950
Jan 23, 2025	36.95	37.56	36.23	37.50	37.50	1.11%	253,287
Jan 22, 2025	37.83	38.45	37.05	37.09	37.09	-1.09%	199,548
Jan 21, 2025	37.18	37.83	37.10	37.50	37.50	1.68%	354,214
Jan 17, 2025	36.69	36.94	35.97	36.88	36.88	0.66%	410,735
Jan 16, 2025	36.85	37.00	36.10	36.64	36.64	-0.46%	311,951