Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surmodics Inc (NQ: SRDX )

31.91 -0.57 (-1.75%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.71 10.86 10.51 10.54 74,925 -0.37(-3.39%)
Oct 28, 2011 10.80 11.13 10.66 10.91 58,179 +0.06(+0.55%)
Oct 27, 2011 10.29 10.85 10.14 10.85 84,871 +0.75(+7.43%)
Oct 26, 2011 10.00 10.20 9.880 10.10 51,767 +0.26(+2.64%)
Oct 25, 2011 9.990 10.13 9.760 9.840 48,578 -0.23(-2.28%)
Oct 24, 2011 9.980 10.27 9.830 10.07 121,053 +0.11(+1.10%)
Oct 21, 2011 9.340 10.00 9.290 9.960 84,648 +0.81(+8.85%)
Oct 20, 2011 8.870 9.260 8.730 9.150 58,101 +0.29(+3.27%)
Oct 19, 2011 9.010 9.270 8.800 8.860 64,731 -0.13(-1.45%)
Oct 18, 2011 8.980 9.100 8.900 8.990 86,813 +0.01(+0.11%)
Oct 17, 2011 9.070 9.070 8.860 8.980 37,976 -0.21(-2.29%)
Oct 14, 2011 9.130 9.270 8.910 9.190 61,061 +0.19(+2.11%)
Oct 13, 2011 8.930 9.090 8.850 9.000 44,824 +0.00(+0.00%)
Oct 12, 2011 9.170 9.170 8.850 9.000 69,736 -0.05(-0.55%)
Oct 11, 2011 9.240 9.270 8.970 9.050 88,922 -0.30(-3.21%)
Oct 10, 2011 9.070 9.500 9.050 9.350 95,729 +0.49(+5.53%)
Oct 07, 2011 9.150 9.300 8.850 8.860 78,668 -0.24(-2.64%)
Oct 06, 2011 9.170 9.480 8.990 9.100 115,826 -0.05(-0.55%)
Oct 05, 2011 9.140 9.450 9.090 9.150 58,833 +0.07(+0.77%)
Oct 04, 2011 8.850 9.160 8.850 9.080 151,356 +0.18(+2.02%)
Oct 03, 2011 9.000 9.240 8.850 8.900 160,489 -0.20(-2.20%)
Sep 30, 2011 9.070 9.462 9.070 9.100 77,018 -0.13(-1.41%)
Sep 29, 2011 9.260 9.270 9.050 9.230 37,974 +0.24(+2.67%)
Sep 28, 2011 9.360 9.360 8.950 8.990 62,358 -0.36(-3.85%)
Sep 27, 2011 9.470 9.650 9.120 9.350 41,148 +0.10(+1.08%)
Sep 26, 2011 9.200 9.430 8.910 9.250 27,387 +0.17(+1.87%)
Sep 23, 2011 9.030 9.320 8.900 9.080 44,166 +0.06(+0.67%)
Sep 22, 2011 9.110 9.340 8.900 9.020 85,541 -0.45(-4.75%)
Sep 21, 2011 9.810 9.920 9.450 9.470 46,688 -0.33(-3.37%)
Sep 20, 2011 9.820 10.04 9.740 9.800 56,428 +0.02(+0.20%)
Sep 19, 2011 10.19 10.36 9.620 9.780 40,169 -0.59(-5.69%)
Sep 16, 2011 10.10 10.42 9.940 10.37 387,988 +0.34(+3.39%)
Sep 15, 2011 9.620 10.13 9.570 10.03 54,355 +0.52(+5.47%)
Sep 14, 2011 9.210 9.740 9.010 9.510 61,105 +0.38(+4.16%)
Sep 13, 2011 9.080 9.330 9.070 9.130 56,125 +0.11(+1.22%)
Sep 12, 2011 9.820 9.850 8.950 9.020 145,584 -1.00(-9.98%)
Sep 09, 2011 10.08 10.22 9.660 10.02 86,075 -0.21(-2.05%)
Sep 08, 2011 10.58 10.74 10.14 10.23 31,832 -0.49(-4.57%)
Sep 07, 2011 10.03 10.90 9.984 10.72 57,544 +0.89(+9.05%)
Sep 06, 2011 9.600 9.880 9.500 9.830 46,518 -0.15(-1.50%)
Sep 02, 2011 10.07 10.26 9.940 9.980 74,451 -0.40(-3.85%)
Sep 01, 2011 10.67 10.80 10.26 10.38 62,439 -0.28(-2.63%)
Aug 31, 2011 10.69 10.90 10.44 10.66 46,410 -0.16(-1.48%)
Aug 30, 2011 10.50 10.89 10.46 10.82 35,069 +0.27(+2.56%)
Aug 29, 2011 10.08 10.63 10.05 10.55 37,840 +0.58(+5.82%)
Aug 26, 2011 9.800 10.09 9.690 9.970 24,111 +0.09(+0.91%)
Aug 25, 2011 10.49 10.52 9.780 9.880 44,237 -0.52(-5.00%)
Aug 24, 2011 10.36 10.46 10.03 10.40 92,112 -0.02(-0.19%)
Aug 23, 2011 10.10 10.44 9.930 10.42 44,725 +0.40(+3.99%)
Aug 22, 2011 10.47 10.47 9.950 10.02 43,628 -0.14(-1.38%)
Aug 19, 2011 9.910 10.46 9.910 10.16 35,237 +0.07(+0.69%)
Aug 18, 2011 10.38 10.48 10.00 10.09 59,735 -0.62(-5.79%)
Aug 17, 2011 10.76 10.86 10.44 10.71 25,940 +0.00(+0.00%)
Aug 16, 2011 10.84 10.90 10.50 10.71 38,797 -0.25(-2.28%)
Aug 15, 2011 10.97 11.27 10.78 10.96 42,513 +0.01(+0.09%)
Aug 12, 2011 11.08 11.45 10.84 10.95 34,451 -0.02(-0.18%)
Aug 11, 2011 10.45 11.25 10.45 10.97 73,753 +0.52(+4.98%)
Aug 10, 2011 10.97 11.44 10.35 10.45 87,284 -0.88(-7.77%)
Aug 09, 2011 11.34 11.57 10.13 11.33 124,155 +0.97(+9.36%)
Aug 08, 2011 10.90 11.28 10.36 10.36 128,704 -0.83(-7.42%)
Aug 05, 2011 11.20 11.59 10.53 11.19 135,484 +0.19(+1.73%)
Aug 04, 2011 12.61 12.95 10.71 11.00 319,928 +0.68(+6.59%)
Aug 03, 2011 9.650 10.49 9.440 10.32 90,314 +0.77(+8.06%)
Aug 02, 2011 10.54 10.63 9.500 9.550 173,149 -1.07(-10.08%)
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.