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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2024 | 38.47 | 38.58 | 38.14 | 38.26 | 38.26 | -0.42% | 84,792 |
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 |
Jul 31, 2024 | 41.50 | 41.56 | 41.22 | 41.40 | 41.40 | -0.24% | 263,149 |
Jul 30, 2024 | 41.54 | 41.54 | 41.35 | 41.50 | 41.50 | 0.24% | 390,222 |
Jul 29, 2024 | 41.42 | 41.62 | 41.36 | 41.40 | 41.40 | -0.10% | 461,592 |
Jul 26, 2024 | 41.77 | 41.77 | 41.31 | 41.44 | 41.44 | -0.26% | 383,028 |
Jul 25, 2024 | 41.88 | 41.88 | 41.40 | 41.55 | 41.55 | -0.62% | 471,796 |
Jul 24, 2024 | 41.73 | 41.83 | 41.73 | 41.81 | 41.81 | 0.02% | 426,422 |
Jul 23, 2024 | 41.81 | 41.84 | 41.72 | 41.80 | 41.80 | 0.05% | 478,250 |
Jul 22, 2024 | 41.79 | 41.80 | 41.66 | 41.78 | 41.78 | 0.29% | 415,966 |
Jul 19, 2024 | 41.77 | 41.77 | 41.58 | 41.66 | 41.66 | -0.31% | 475,187 |
Jul 18, 2024 | 41.95 | 41.98 | 41.71 | 41.79 | 41.79 | -0.38% | 705,129 |
Jul 17, 2024 | 42.05 | 42.13 | 41.93 | 41.95 | 41.95 | -0.38% | 424,877 |
Jul 16, 2024 | 42.05 | 42.11 | 41.85 | 42.11 | 42.11 | 0.33% | 296,892 |
Jul 15, 2024 | 42.25 | 42.25 | 41.73 | 41.97 | 41.97 | -0.47% | 472,881 |
Jul 12, 2024 | 42.21 | 42.21 | 42.11 | 42.17 | 42.17 | - | 175,431 |
Jul 11, 2024 | 42.20 | 42.20 | 42.04 | 42.17 | 42.17 | 0.17% | 208,237 |
Jul 10, 2024 | 42.32 | 42.32 | 42.02 | 42.10 | 42.10 | -0.33% | 617,442 |
Jul 9, 2024 | 42.05 | 42.44 | 42.05 | 42.24 | 42.24 | 0.48% | 646,541 |
Jul 8, 2024 | 41.97 | 42.05 | 41.94 | 42.04 | 42.04 | 0.17% | 510,330 |
Jul 5, 2024 | 41.94 | 41.97 | 41.89 | 41.97 | 41.97 | -0.02% | 387,379 |
Jul 3, 2024 | 41.93 | 42.00 | 41.91 | 41.98 | 41.98 | 0.02% | 142,547 |
Jul 2, 2024 | 41.93 | 41.99 | 41.86 | 41.97 | 41.97 | 0.17% | 412,527 |
Jul 1, 2024 | 41.98 | 42.05 | 41.81 | 41.90 | 41.90 | -0.33% | 676,496 |
Jun 28, 2024 | 41.95 | 42.04 | 41.93 | 42.04 | 42.04 | 0.17% | 946,034 |
Jun 27, 2024 | 41.96 | 41.99 | 41.94 | 41.97 | 41.97 | 0.02% | 491,589 |
Jun 26, 2024 | 41.94 | 41.98 | 41.90 | 41.96 | 41.96 | - | 645,149 |
Jun 25, 2024 | 41.95 | 41.98 | 41.93 | 41.96 | 41.96 | - | 408,531 |
Jun 24, 2024 | 41.96 | 42.00 | 41.93 | 41.96 | 41.96 | 0.02% | 551,987 |
Jun 21, 2024 | 41.95 | 41.96 | 41.91 | 41.95 | 41.95 | - | 550,750 |
Jun 20, 2024 | 41.95 | 41.99 | 41.93 | 41.95 | 41.95 | 0.02% | 284,164 |
Jun 18, 2024 | 41.95 | 41.98 | 41.85 | 41.94 | 41.94 | 0.07% | 332,504 |
Jun 17, 2024 | 41.93 | 41.97 | 41.85 | 41.91 | 41.91 | -0.10% | 271,514 |
Jun 14, 2024 | 41.95 | 42.00 | 41.90 | 41.95 | 41.95 | -0.12% | 335,094 |
Jun 13, 2024 | 41.92 | 42.01 | 41.79 | 42.00 | 42.00 | 0.19% | 221,193 |
Jun 12, 2024 | 41.85 | 42.09 | 41.85 | 41.92 | 41.92 | 0.17% | 323,018 |
Jun 11, 2024 | 41.92 | 41.94 | 41.80 | 41.85 | 41.85 | -0.02% | 565,852 |
Jun 10, 2024 | 41.95 | 42.05 | 41.78 | 41.86 | 41.86 | -0.21% | 226,913 |
Jun 7, 2024 | 41.96 | 42.00 | 41.90 | 41.95 | 41.95 | -0.02% | 191,213 |
Jun 6, 2024 | 41.98 | 42.02 | 41.90 | 41.96 | 41.96 | -0.07% | 128,202 |
Jun 5, 2024 | 42.00 | 42.06 | 41.96 | 41.99 | 41.99 | 0.05% | 379,234 |
Jun 4, 2024 | 42.06 | 42.08 | 41.86 | 41.97 | 41.97 | -0.19% | 748,055 |
Jun 3, 2024 | 42.09 | 42.15 | 42.01 | 42.05 | 42.05 | -0.02% | 768,826 |
May 31, 2024 | 42.08 | 42.16 | 42.00 | 42.06 | 42.06 | -0.10% | 706,693 |
May 30, 2024 | 42.11 | 42.22 | 42.06 | 42.10 | 42.10 | - | 1,203,949 |
May 29, 2024 | 42.30 | 42.36 | 42.05 | 42.10 | 42.10 | 19.94% | 2,897,500 |
May 28, 2024 | 34.18 | 35.38 | 34.18 | 35.10 | 35.10 | 2.09% | 42,927 |
May 24, 2024 | 34.45 | 34.45 | 34.15 | 34.38 | 34.38 | 0.47% | 22,389 |
May 23, 2024 | 35.22 | 35.36 | 34.03 | 34.22 | 34.22 | -2.98% | 31,609 |
May 22, 2024 | 34.73 | 35.83 | 34.73 | 35.27 | 35.27 | 1.09% | 32,515 |
May 21, 2024 | 34.91 | 35.22 | 34.21 | 34.89 | 34.89 | -0.48% | 20,835 |
May 20, 2024 | 34.52 | 35.25 | 33.87 | 35.06 | 35.06 | 1.27% | 67,031 |
May 17, 2024 | 34.38 | 34.80 | 34.15 | 34.62 | 34.62 | 1.58% | 36,940 |
May 16, 2024 | 33.72 | 34.24 | 33.48 | 34.08 | 34.08 | 1.55% | 38,885 |
May 15, 2024 | 33.34 | 34.16 | 32.98 | 33.56 | 33.56 | 1.70% | 183,250 |