Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	21.30	22.44	20.71	20.72	62,802	-0.69(-3.22%)
May 05, 2023	22.18	22.18	21.32	21.41	54,508	-0.37(-1.70%)
May 04, 2023	22.71	23.34	21.65	21.78	58,466	-1.24(-5.39%)
May 03, 2023	22.80	23.61	22.80	23.02	62,596	+0.24(+1.05%)
May 02, 2023	22.71	23.27	22.70	22.78	77,753	-0.21(-0.91%)
May 01, 2023	23.03	23.49	22.79	22.99	76,262	-0.05(-0.22%)
Apr 28, 2023	23.14	24.03	22.38	23.04	127,138	-0.25(-1.07%)
Apr 27, 2023	24.22	24.22	22.70	23.29	83,936	-0.94(-3.88%)
Apr 26, 2023	24.60	24.72	23.08	24.23	107,623	+0.37(+1.55%)
Apr 25, 2023	23.37	24.41	23.30	23.86	117,996	+0.22(+0.93%)
Apr 24, 2023	23.94	24.12	23.40	23.64	62,053	-0.48(-1.99%)
Apr 21, 2023	23.71	24.30	23.44	24.12	64,980	+0.41(+1.73%)
Apr 20, 2023	23.30	23.91	22.91	23.71	76,899	+0.17(+0.72%)
Apr 19, 2023	23.00	24.13	23.00	23.54	72,017	+0.45(+1.95%)
Apr 18, 2023	23.24	23.50	22.99	23.09	151,938	-0.12(-0.52%)
Apr 17, 2023	23.50	23.67	23.00	23.21	83,587	-0.32(-1.36%)
Apr 14, 2023	23.90	24.52	23.11	23.53	68,018	-0.35(-1.47%)
Apr 13, 2023	23.37	24.00	23.37	23.88	71,057	+0.65(+2.80%)
Apr 12, 2023	23.87	24.18	23.15	23.23	65,148	-0.37(-1.57%)
Apr 11, 2023	22.79	23.86	22.79	23.60	91,250	+0.95(+4.19%)
Apr 10, 2023	23.35	23.42	22.35	22.65	120,824	-0.87(-3.70%)
Apr 06, 2023	23.44	23.64	22.87	23.52	103,356	+0.11(+0.47%)
Apr 05, 2023	22.54	23.65	22.39	23.41	239,095	+0.70(+3.08%)
Apr 04, 2023	22.21	22.89	22.07	22.71	86,558	+0.50(+2.25%)
Apr 03, 2023	22.91	23.16	22.11	22.21	99,313	-0.57(-2.50%)
Mar 31, 2023	23.01	23.32	22.65	22.78	210,208	-0.09(-0.39%)
Mar 30, 2023	22.61	22.97	22.10	22.87	93,626	+0.54(+2.42%)
Mar 29, 2023	22.02	22.71	21.86	22.33	146,038	+0.54(+2.48%)
Mar 28, 2023	19.14	22.13	19.01	21.79	342,532	+2.56(+13.31%)
Mar 27, 2023	18.69	19.47	18.69	19.23	147,762	+0.82(+4.45%)
Mar 24, 2023	17.00	18.44	16.92	18.41	300,732	+1.28(+7.47%)
Mar 23, 2023	17.34	17.68	17.03	17.13	346,808	-0.14(-0.81%)
Mar 22, 2023	17.66	17.95	17.24	17.27	259,898	-0.41(-2.32%)
Mar 21, 2023	17.57	17.74	17.15	17.68	344,836	+0.48(+2.79%)
Mar 20, 2023	17.64	17.64	16.00	17.20	426,053	-0.08(-0.46%)
Mar 17, 2023	17.86	18.33	17.18	17.28	2,978,279	-1.04(-5.68%)
Mar 16, 2023	17.08	18.75	16.91	18.32	314,425	+0.93(+5.35%)
Mar 15, 2023	17.14	17.60	16.81	17.39	343,413	-0.29(-1.64%)
Mar 14, 2023	18.28	18.49	16.84	17.68	231,227	+0.08(+0.45%)
Mar 13, 2023	18.01	18.02	16.94	17.60	250,307	-0.52(-2.87%)
Mar 10, 2023	19.49	19.49	17.89	18.12	284,408	-1.39(-7.12%)
Mar 09, 2023	20.30	20.75	19.05	19.51	169,197	-0.82(-4.03%)
Mar 08, 2023	19.87	20.78	19.45	20.33	273,436	+0.74(+3.78%)
Mar 07, 2023	20.55	20.57	19.28	19.59	227,407	-0.93(-4.53%)
Mar 06, 2023	22.00	22.32	19.47	20.52	469,584	-2.64(-11.40%)
Mar 03, 2023	22.15	23.38	21.93	23.16	124,792	+1.16(+5.27%)
Mar 02, 2023	21.76	22.30	21.75	22.00	75,176	+0.07(+0.32%)
Mar 01, 2023	21.84	22.31	21.65	21.93	80,540	+0.09(+0.41%)
Feb 28, 2023	22.21	22.34	21.61	21.84	134,008	-0.38(-1.71%)
Feb 27, 2023	23.37	23.37	22.22	22.22	74,261	-0.92(-3.98%)
Feb 24, 2023	23.54	23.89	23.14	23.14	33,422	-0.74(-3.10%)
Feb 23, 2023	23.44	23.96	22.90	23.88	89,820	+0.21(+0.89%)
Feb 22, 2023	23.93	23.93	23.35	23.67	71,499	-0.17(-0.71%)
Feb 21, 2023	24.95	25.20	23.64	23.84	56,776	-1.37(-5.43%)
Feb 17, 2023	25.16	25.36	24.88	25.21	55,082	+0.18(+0.72%)
Feb 16, 2023	25.07	25.50	24.90	25.03	102,541	-0.49(-1.92%)
Feb 15, 2023	26.00	26.25	25.10	25.52	147,769	-0.75(-2.85%)
Feb 14, 2023	25.15	26.90	24.54	26.27	195,376	+0.74(+2.90%)
Feb 13, 2023	27.48	28.29	25.45	25.53	132,972	-3.43(-11.84%)
Feb 10, 2023	29.20	29.49	28.51	28.96	54,391	-0.02(-0.07%)
Feb 09, 2023	29.28	29.96	28.66	28.98	79,948	+0.12(+0.42%)
Feb 08, 2023	31.17	31.17	28.83	28.86	48,055	-2.33(-7.47%)
Feb 07, 2023	29.85	31.45	29.00	31.19	60,929	+1.00(+3.31%)
Feb 06, 2023	29.80	30.69	29.35	30.19	89,986	+0.24(+0.80%)
Feb 03, 2023	29.64	30.90	29.64	29.95	67,159	-0.01(-0.03%)
Feb 02, 2023	28.75	30.19	28.66	29.96	49,886	+1.49(+5.23%)
Feb 01, 2023	28.17	28.77	27.16	28.47	42,622	+0.36(+1.28%)
Jan 31, 2023	27.95	28.70	27.67	28.11	75,649	+0.21(+0.75%)
Jan 30, 2023	26.62	28.07	26.04	27.90	64,217	+1.22(+4.57%)
Jan 27, 2023	26.16	26.92	25.51	26.68	34,519	+0.33(+1.25%)
Jan 26, 2023	26.68	26.97	26.11	26.35	46,574	-0.29(-1.09%)
Jan 25, 2023	26.65	26.78	25.82	26.64	36,436	-0.39(-1.44%)
Jan 24, 2023	26.91	27.45	26.42	27.03	49,180	+0.03(+0.11%)
Jan 23, 2023	25.50	27.86	24.60	27.00	111,020	+1.54(+6.05%)
Jan 20, 2023	26.77	26.85	25.16	25.46	139,624	-0.92(-3.49%)
Jan 19, 2023	27.03	31.14	24.33	26.38	594,300	-10.96(-29.35%)
Jan 18, 2023	36.27	37.76	36.02	37.34	28,549	+1.44(+4.01%)
Jan 17, 2023	36.32	36.90	35.16	35.90	56,856	-0.33(-0.91%)
Jan 13, 2023	35.75	36.85	35.38	36.23	36,403	-0.09(-0.25%)
Jan 12, 2023	37.50	37.50	35.02	36.32	65,386	-1.13(-3.02%)
Jan 11, 2023	38.33	39.03	37.01	37.45	39,587	-1.07(-2.78%)
Jan 10, 2023	37.92	39.17	37.57	38.52	37,344	+0.45(+1.18%)
Jan 09, 2023	38.15	39.06	37.49	38.07	25,987	+0.03(+0.08%)
Jan 06, 2023	36.83	38.40	36.83	38.04	37,448	+1.39(+3.79%)
Jan 05, 2023	33.99	36.78	33.99	36.65	52,555	+2.38(+6.94%)
Jan 04, 2023	33.94	34.80	33.54	34.27	30,648	+0.66(+1.96%)
Jan 03, 2023	34.60	34.70	32.99	33.61	44,000	-0.51(-1.49%)
Dec 30, 2022	33.54	34.44	33.00	34.12	30,794	+0.44(+1.31%)
Dec 29, 2022	32.03	33.90	32.00	33.68	36,173	+2.00(+6.31%)
Dec 28, 2022	31.82	32.00	31.15	31.68	25,419	-0.09(-0.28%)
Dec 27, 2022	32.79	32.79	31.49	31.77	29,679	-1.02(-3.11%)
Dec 23, 2022	33.00	33.70	32.56	32.79	26,716	-0.71(-2.12%)
Dec 22, 2022	33.68	34.90	32.85	33.50	53,338	-0.43(-1.27%)
Dec 21, 2022	34.54	35.01	33.85	33.93	37,199	-0.31(-0.91%)
Dec 20, 2022	34.58	35.00	34.15	34.24	55,930	-0.30(-0.87%)
Dec 19, 2022	34.87	34.95	34.08	34.54	41,522	-0.10(-0.29%)
Dec 16, 2022	35.46	35.77	34.42	34.64	178,810	-1.33(-3.70%)
Dec 15, 2022	36.84	37.03	34.72	35.97	110,377	-1.34(-3.59%)
Dec 14, 2022	37.20	37.96	36.58	37.31	33,834	+0.34(+0.92%)
Dec 13, 2022	37.18	38.23	36.88	36.97	46,387	+0.82(+2.27%)
Dec 12, 2022	36.40	36.40	35.60	36.15	60,607	+0.15(+0.42%)
Dec 09, 2022	35.28	36.84	34.95	36.00	39,449	+0.26(+0.73%)
Dec 08, 2022	35.40	36.57	35.40	35.74	44,046	-0.10(-0.28%)
Dec 07, 2022	35.95	36.94	33.51	35.84	60,064	+0.08(+0.22%)
Dec 06, 2022	35.77	36.05	34.98	35.76	33,982	+0.16(+0.45%)
Dec 05, 2022	35.54	35.94	34.90	35.60	31,205	-0.39(-1.08%)
Dec 02, 2022	35.49	36.28	34.63	35.99	23,320	+0.06(+0.17%)
Dec 01, 2022	36.03	36.69	35.69	35.93	26,223	-0.20(-0.55%)
Nov 30, 2022	34.76	36.30	33.74	36.13	56,070	+1.21(+3.47%)
Nov 29, 2022	34.54	35.45	33.86	34.92	23,910	+0.21(+0.61%)
Nov 28, 2022	35.61	36.10	34.42	34.71	24,197	-1.31(-3.64%)
Nov 25, 2022	36.19	36.27	35.76	36.02	5,399	-0.31(-0.85%)
Nov 23, 2022	36.55	36.98	35.67	36.33	31,166	-0.08(-0.22%)
Nov 22, 2022	36.04	36.56	35.16	36.41	28,749	+0.36(+1.00%)
Nov 21, 2022	34.76	36.30	34.55	36.05	46,725	+1.79(+5.22%)
Nov 18, 2022	33.61	34.27	32.87	34.26	67,257	+1.40(+4.26%)
Nov 17, 2022	33.25	33.52	32.84	32.86	46,695	-0.83(-2.46%)
Nov 16, 2022	34.79	34.79	33.40	33.69	42,161	-1.11(-3.19%)
Nov 15, 2022	35.03	36.41	34.46	34.80	39,498	+0.59(+1.72%)
Nov 14, 2022	33.25	34.77	32.45	34.21	44,734	+0.72(+2.15%)
Nov 11, 2022	33.06	34.58	33.00	33.49	128,115	+0.20(+0.60%)
Nov 10, 2022	33.33	33.87	32.96	33.29	120,406	+1.24(+3.87%)
Nov 09, 2022	33.62	33.69	32.04	32.05	56,486	-2.27(-6.61%)
Nov 08, 2022	35.67	35.89	33.97	34.32	33,039	-1.38(-3.87%)
Nov 07, 2022	34.72	36.62	34.41	35.70	33,815	+1.00(+2.88%)
Nov 04, 2022	34.78	34.85	33.05	34.70	20,318	+0.15(+0.43%)
Nov 03, 2022	35.08	35.08	34.13	34.55	30,412	-0.83(-2.35%)
Nov 02, 2022	33.72			35.38	53,719	+1.40(+4.12%)
Nov 01, 2022	34.07	34.33	33.22	33.98	41,026	-0.16(-0.47%)
Oct 31, 2022	33.57	34.56	33.40	34.14	30,351	+0.55(+1.64%)
Oct 28, 2022	32.77	33.79	32.23	33.59	23,782	+1.17(+3.61%)
Oct 27, 2022	32.33	33.42	31.70	32.42	25,821	+0.40(+1.25%)
Oct 26, 2022	31.40	32.41	31.02	32.02	29,718	+1.02(+3.29%)
Oct 25, 2022	30.41	31.46	30.41	31.00	15,693	+0.59(+1.94%)
Oct 24, 2022	31.45	31.45	29.88	30.41	21,167	+0.32(+1.06%)
Oct 21, 2022	29.71	30.54	29.12	30.09	26,510	+0.65(+2.21%)
Oct 20, 2022	30.06	30.36	29.31	29.44	21,005	-0.73(-2.42%)
Oct 19, 2022	30.43	30.43	29.77	30.17	58,587	-0.46(-1.50%)
Oct 18, 2022	31.19	31.50	30.33	30.63	22,175	+0.08(+0.26%)
Oct 17, 2022	30.11	30.92	30.11	30.55	63,930	+1.03(+3.49%)
Oct 14, 2022	30.60	30.84	29.27	29.52	33,130	-0.85(-2.80%)
Oct 13, 2022	29.70	30.69	28.94	30.37	31,331	+0.57(+1.91%)
Oct 12, 2022	30.40	30.40	29.21	29.80	23,908	-0.63(-2.07%)
Oct 11, 2022	29.94	30.97	29.64	30.43	32,501	+0.30(+1.00%)
Oct 10, 2022	30.40	30.60	29.88	30.13	24,245	+0.05(+0.17%)
Oct 07, 2022	31.08	31.64	29.67	30.08	37,923	-1.55(-4.90%)
Oct 06, 2022	32.14	32.76	31.63	31.63	15,519	-0.83(-2.56%)
Oct 05, 2022	31.95	32.59	31.60	32.46	22,816	+0.03(+0.09%)
Oct 04, 2022	30.59	33.61	30.59	32.43	66,877	+2.16(+7.14%)
Oct 03, 2022	30.69	31.66	30.07	30.27	34,364	-0.13(-0.43%)
Sep 30, 2022	30.25	31.82	30.25	30.40	58,835	+0.06(+0.20%)
Sep 29, 2022	30.11	30.64	29.50	30.34	38,574	+0.05(+0.17%)
Sep 28, 2022	29.07	30.53	28.66	30.29	52,176	+1.45(+5.03%)
Sep 27, 2022	29.20	29.59	28.41	28.84	44,412	-0.14(-0.48%)
Sep 26, 2022	29.01	30.67	28.87	28.98	24,701	-0.31(-1.06%)
Sep 23, 2022	28.81	29.31	28.27	29.29	45,327	+0.03(+0.10%)
Sep 22, 2022	29.61	29.87	28.74	29.26	32,120	-0.22(-0.75%)
Sep 21, 2022	29.96	30.30	29.21	29.48	26,855	-0.25(-0.84%)
Sep 20, 2022	30.35	30.35	29.02	29.73	26,128	-0.78(-2.56%)
Sep 19, 2022	31.05	31.05	30.15	30.51	20,898	-0.77(-2.46%)
Sep 16, 2022	30.60	32.77	30.01	31.28	88,679	+0.45(+1.46%)
Sep 15, 2022	30.57	31.10	30.57	30.83	17,592	+0.05(+0.16%)
Sep 14, 2022	31.40	31.97	30.49	30.78	22,620	-0.73(-2.32%)
Sep 13, 2022	33.52	33.52	31.31	31.51	34,876	-1.91(-5.72%)
Sep 12, 2022	33.41	33.49	32.60	33.42	24,522	+0.46(+1.40%)
Sep 09, 2022	33.23	34.25	31.94	32.96	25,097	+0.09(+0.27%)
Sep 08, 2022	32.22	33.21	31.57	32.87	24,079	+0.48(+1.48%)
Sep 07, 2022	30.86	32.75	30.86	32.39	52,155	+1.73(+5.64%)
Sep 06, 2022	31.25	31.32	29.95	30.66	80,721	-0.59(-1.89%)
Sep 02, 2022	33.04	33.42	31.17	31.25	49,640	-1.61(-4.90%)
Sep 01, 2022	33.56	34.11	32.53	32.86	31,398	-0.83(-2.46%)
Aug 31, 2022	33.75	34.21	32.92	33.69	56,051	+0.17(+0.51%)
Aug 30, 2022	33.97	35.95	33.00	33.52	39,659	-0.18(-0.53%)
Aug 29, 2022	33.72	34.30	33.15	33.70	28,347	-0.43(-1.26%)
Aug 26, 2022	35.45	35.67	33.98	34.13	32,836	-1.60(-4.48%)
Aug 25, 2022	34.33	35.73	34.33	35.73	23,118	+1.49(+4.35%)
Aug 24, 2022	33.78	34.71	33.60	34.24	21,465	+0.17(+0.50%)
Aug 23, 2022	34.00	34.30	32.95	34.07	41,460	-0.38(-1.10%)
Aug 22, 2022	34.98	34.98	33.40	34.45	25,977	-1.17(-3.28%)
Aug 19, 2022	36.26	36.28	35.38	35.62	26,704	-0.86(-2.36%)
Aug 18, 2022	36.47	37.13	35.80	36.48	35,121	-0.15(-0.41%)
Aug 17, 2022	38.52	38.78	36.42	36.63	43,041	-2.29(-5.88%)
Aug 16, 2022	38.63	38.92	37.63	38.92	47,046	+0.23(+0.59%)
Aug 15, 2022	37.73	38.83	37.25	38.69	36,008	+0.65(+1.71%)
Aug 12, 2022	37.66	38.84	37.05	38.04	44,032	+0.85(+2.29%)
Aug 11, 2022	37.11	38.73	36.96	37.19	30,486	+0.52(+1.42%)
Aug 10, 2022	36.04	37.06	35.65	36.67	38,104	+1.32(+3.73%)
Aug 09, 2022	36.74	36.74	35.24	35.35	34,568	-1.34(-3.65%)
Aug 08, 2022	34.27	37.02	34.27	36.69	61,755	+2.89(+8.55%)
Aug 05, 2022	33.75	33.95	33.60	33.80	29,212	-0.13(-0.38%)
Aug 04, 2022	34.71	34.80	33.88	33.93	30,452	-0.82(-2.36%)
Aug 03, 2022	34.85	35.07	34.28	34.75	26,993	+0.36(+1.05%)
Aug 02, 2022	34.96	35.82	33.65	34.39	52,971	-0.37(-1.06%)
Aug 01, 2022	34.39	35.48	34.39	34.76	56,073	-0.04(-0.11%)
Jul 29, 2022	34.61	35.17	34.30	34.80	38,671	-0.22(-0.63%)
Jul 28, 2022	35.77	36.27	34.45	35.02	39,482	-0.79(-2.21%)
Jul 27, 2022	39.53	39.53	35.08	35.81	54,242	-2.18(-5.74%)
Jul 26, 2022	37.82	38.95	37.82	37.99	39,859	-0.16(-0.42%)
Jul 25, 2022	38.42	38.42	37.77	38.15	30,364	-0.26(-0.68%)
Jul 22, 2022	38.70	38.70	37.58	38.41	25,562	-0.40(-1.03%)
Jul 21, 2022	37.77	38.82	37.50	38.81	30,547	+1.04(+2.75%)
Jul 20, 2022	36.50	38.08	36.50	37.77	46,921	+1.04(+2.83%)
Jul 19, 2022	35.80	36.97	34.80	36.73	32,245	+1.52(+4.32%)
Jul 18, 2022	36.17	36.17	34.97	35.21	22,617	-0.77(-2.14%)
Jul 15, 2022	35.57	36.20	35.01	35.98	39,022	+1.18(+3.39%)
Jul 14, 2022	34.11	34.95	33.19	34.80	33,513	+0.36(+1.05%)
Jul 13, 2022	34.64	34.64	33.49	34.44	65,432	-0.65(-1.85%)
Jul 12, 2022	35.41	35.68	34.46	35.09	27,734	-0.26(-0.74%)
Jul 11, 2022	36.25	36.80	35.25	35.35	27,195	-1.42(-3.86%)
Jul 08, 2022	37.00	37.08	36.29	36.77	25,224	-0.16(-0.43%)
Jul 07, 2022	37.62	37.62	36.39	36.93	31,147	-0.67(-1.78%)
Jul 06, 2022	38.63	38.63	37.36	37.60	20,957	-0.87(-2.26%)
Jul 05, 2022	37.26	38.52	37.12	38.47	44,616	+0.65(+1.72%)
Jul 01, 2022	36.51	38.04	36.51	37.82	29,481	+0.59(+1.58%)
Jun 30, 2022	36.65	38.00	36.55	37.23	40,917	+0.30(+0.81%)
Jun 29, 2022	36.53	37.02	35.65	36.93	35,487	+0.66(+1.82%)
Jun 28, 2022	37.73	37.73	36.20	36.27	37,850	-1.39(-3.69%)
Jun 27, 2022	38.48	38.48	36.50	37.66	19,800	-0.62(-1.62%)
Jun 24, 2022	37.24	38.42	37.08	38.28	95,157	+1.35(+3.66%)
Jun 23, 2022	35.60	36.93	35.60	36.93	21,005	+0.83(+2.30%)
Jun 22, 2022	34.94	36.19	34.94	36.10	33,089	+0.44(+1.23%)
Jun 21, 2022	36.31	36.31	35.60	35.66	31,776	-0.26(-0.72%)
Jun 17, 2022	35.67	36.72	35.67	35.92	79,701	+0.39(+1.10%)
Jun 16, 2022	35.87	36.06	34.87	35.53	41,128	-1.32(-3.58%)
Jun 15, 2022	35.93	37.15	35.93	36.85	36,967	+1.27(+3.57%)
Jun 14, 2022	36.02	36.32	35.10	35.58	27,658	-0.45(-1.25%)
Jun 13, 2022	36.30	36.64	35.87	36.03	30,922	-1.45(-3.87%)
Jun 10, 2022	37.62	37.90	37.31	37.48	19,856	-0.65(-1.70%)
Jun 09, 2022	38.77	38.77	37.76	38.13	34,386	-0.57(-1.47%)
Jun 08, 2022	39.30	39.99	38.51	38.70	21,544	-1.05(-2.64%)
Jun 07, 2022	38.26	39.75	37.88	39.75	24,486	+0.87(+2.24%)
Jun 06, 2022	38.83	38.94	38.26	38.88	24,474	+0.30(+0.78%)
Jun 03, 2022	39.01	39.43	38.41	38.58	17,672	-1.02(-2.58%)
Jun 02, 2022	39.26	39.80	39.26	39.60	29,530	+0.69(+1.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Surmodics Inc (NQ: SRDX )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Surmodics Inc (NQ: SRDX )

Historical Prices

Sections

Services

Sweetwater Reporter