Surmodics, Inc. (SRDX)
NASDAQ: SRDX · Real-Time Price · USD
38.26
-0.16 (-0.42%)
Oct 7, 2024, 4:00 PM EDT - Market closed

Surmodics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202438.4738.5838.1438.2638.26-0.42%84,792
Oct 4, 202438.3738.4938.0738.4238.420.58%114,108
Oct 3, 202438.3138.4138.1138.2038.20-0.44%196,260
Oct 2, 202438.2638.5438.2338.3738.37-0.10%95,275
Oct 1, 202438.7638.7638.2738.4138.41-0.95%73,327
Sep 30, 202438.4238.7938.4138.7838.780.75%106,273
Sep 27, 202438.5738.7538.1838.4938.490.05%62,279
Sep 26, 202439.0339.3938.3938.4738.47-0.93%364,064
Sep 25, 202439.1839.1838.8038.8338.83-0.74%307,940
Sep 24, 202439.3039.3839.0239.1239.12-0.56%131,117
Sep 23, 202439.2739.5339.2539.3439.340.20%234,633
Sep 20, 202439.2939.5139.2639.2639.26-0.36%549,252
Sep 19, 202439.5439.5439.1939.4039.400.25%244,988
Sep 18, 202439.2039.7639.2039.3039.300.10%344,384
Sep 17, 202439.4839.4939.2439.2639.26-0.46%310,253
Sep 16, 202439.3339.5139.2139.4439.440.20%203,138
Sep 13, 202439.3239.3838.9839.3639.360.90%282,555
Sep 12, 202439.2039.2238.9939.0139.01-0.56%338,987
Sep 11, 202439.5139.7939.2239.2339.23-0.98%347,901
Sep 10, 202439.2639.6939.2439.6239.620.76%279,223
Sep 9, 202438.9039.3538.8539.3239.321.26%352,392
Sep 6, 202438.9339.0138.6938.8338.83-0.44%382,658
Sep 5, 202438.9339.0038.7739.0039.000.49%254,353
Sep 4, 202439.2039.2638.7938.8138.81-1.05%223,084
Sep 3, 202439.5539.6439.1839.2239.22-1.03%301,870
Aug 30, 202439.6139.7739.5039.6339.63-0.10%181,065
Aug 29, 202439.8839.8839.5539.6739.670.28%333,777
Aug 28, 202439.5039.6839.4839.5639.560.08%277,790
Aug 27, 202439.5939.5939.4339.5339.53-0.10%222,399
Aug 26, 202439.8339.8339.4039.5739.57-0.35%325,193
Aug 23, 202439.9740.1239.6639.7139.71-0.63%414,730
Aug 22, 202440.1040.1039.9639.9639.96-0.25%302,678
Aug 21, 202440.2840.2840.0240.0640.060.10%198,430
Aug 20, 202440.1040.1640.0040.0240.02-0.25%306,328
Aug 19, 202440.0840.1640.0440.1240.120.15%46,591
Aug 16, 202439.7040.2339.7040.0640.060.86%487,850
Aug 15, 202439.6039.8239.3839.7239.721.04%361,323
Aug 14, 202440.1840.2039.3139.3139.31-1.77%445,758
Aug 13, 202440.1840.3740.0040.0240.02-2.49%1,002,443
Aug 12, 202441.1041.2941.0241.0441.04-0.15%809,725
Aug 9, 202441.1041.3041.0141.1041.10-0.02%448,154
Aug 8, 202441.0541.2441.0241.1141.110.15%548,674
Aug 7, 202441.3041.3041.0041.0541.05-0.48%397,008
Aug 6, 202441.0141.3241.0041.2541.250.61%407,251
Aug 5, 202441.1141.1540.5741.0041.00-0.58%484,113
Aug 2, 202441.2941.4841.1341.2441.24-0.17%479,480
Aug 1, 202441.3141.4541.3041.3141.31-0.22%424,799
Jul 31, 202441.5041.5641.2241.4041.40-0.24%263,149
Jul 30, 202441.5441.5441.3541.5041.500.24%390,222
Jul 29, 202441.4241.6241.3641.4041.40-0.10%461,592
Jul 26, 202441.7741.7741.3141.4441.44-0.26%383,028
Jul 25, 202441.8841.8841.4041.5541.55-0.62%471,796
Jul 24, 202441.7341.8341.7341.8141.810.02%426,422
Jul 23, 202441.8141.8441.7241.8041.800.05%478,250
Jul 22, 202441.7941.8041.6641.7841.780.29%415,966
Jul 19, 202441.7741.7741.5841.6641.66-0.31%475,187
Jul 18, 202441.9541.9841.7141.7941.79-0.38%705,129
Jul 17, 202442.0542.1341.9341.9541.95-0.38%424,877
Jul 16, 202442.0542.1141.8542.1142.110.33%296,892
Jul 15, 202442.2542.2541.7341.9741.97-0.47%472,881
Jul 12, 202442.2142.2142.1142.1742.17-175,431
Jul 11, 202442.2042.2042.0442.1742.170.17%208,237
Jul 10, 202442.3242.3242.0242.1042.10-0.33%617,442
Jul 9, 202442.0542.4442.0542.2442.240.48%646,541
Jul 8, 202441.9742.0541.9442.0442.040.17%510,330
Jul 5, 202441.9441.9741.8941.9741.97-0.02%387,379
Jul 3, 202441.9342.0041.9141.9841.980.02%142,547
Jul 2, 202441.9341.9941.8641.9741.970.17%412,527
Jul 1, 202441.9842.0541.8141.9041.90-0.33%676,496
Jun 28, 202441.9542.0441.9342.0442.040.17%946,034
Jun 27, 202441.9641.9941.9441.9741.970.02%491,589
Jun 26, 202441.9441.9841.9041.9641.96-645,149
Jun 25, 202441.9541.9841.9341.9641.96-408,531
Jun 24, 202441.9642.0041.9341.9641.960.02%551,987
Jun 21, 202441.9541.9641.9141.9541.95-550,750
Jun 20, 202441.9541.9941.9341.9541.950.02%284,164
Jun 18, 202441.9541.9841.8541.9441.940.07%332,504
Jun 17, 202441.9341.9741.8541.9141.91-0.10%271,514
Jun 14, 202441.9542.0041.9041.9541.95-0.12%335,094
Jun 13, 202441.9242.0141.7942.0042.000.19%221,193
Jun 12, 202441.8542.0941.8541.9241.920.17%323,018
Jun 11, 202441.9241.9441.8041.8541.85-0.02%565,852
Jun 10, 202441.9542.0541.7841.8641.86-0.21%226,913
Jun 7, 202441.9642.0041.9041.9541.95-0.02%191,213
Jun 6, 202441.9842.0241.9041.9641.96-0.07%128,202
Jun 5, 202442.0042.0641.9641.9941.990.05%379,234
Jun 4, 202442.0642.0841.8641.9741.97-0.19%748,055
Jun 3, 202442.0942.1542.0142.0542.05-0.02%768,826
May 31, 202442.0842.1642.0042.0642.06-0.10%706,693
May 30, 202442.1142.2242.0642.1042.10-1,203,949
May 29, 202442.3042.3642.0542.1042.1019.94%2,897,500
May 28, 202434.1835.3834.1835.1035.102.09%42,927
May 24, 202434.4534.4534.1534.3834.380.47%22,389
May 23, 202435.2235.3634.0334.2234.22-2.98%31,609
May 22, 202434.7335.8334.7335.2735.271.09%32,515
May 21, 202434.9135.2234.2134.8934.89-0.48%20,835
May 20, 202434.5235.2533.8735.0635.061.27%67,031
May 17, 202434.3834.8034.1534.6234.621.58%36,940
May 16, 202433.7234.2433.4834.0834.081.55%38,885
May 15, 202433.3434.1632.9833.5633.561.70%183,250