Skip to main content

Surmodics Inc (NQ: SRDX )

29.34 +0.54 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.06 39.06 37.13 37.52 259,226 -1.43(-3.67%)
May 30, 2007 37.54 39.00 37.51 38.95 172,761 +1.15(+3.04%)
May 29, 2007 37.37 38.06 36.95 37.80 177,201 +0.69(+1.86%)
May 25, 2007 37.27 37.35 37.07 37.11 87,476 -0.08(-0.22%)
May 24, 2007 37.37 37.65 37.12 37.19 106,678 -0.29(-0.77%)
May 23, 2007 37.90 38.27 37.11 37.48 182,822 -0.48(-1.26%)
May 22, 2007 37.42 38.02 36.70 37.96 233,148 +0.42(+1.12%)
May 21, 2007 37.40 38.04 36.89 37.54 204,984 +0.03(+0.08%)
May 18, 2007 37.99 37.99 36.64 37.51 165,681 -0.31(-0.82%)
May 17, 2007 38.39 38.49 37.28 37.82 147,026 -0.72(-1.87%)
May 16, 2007 38.08 38.60 37.50 38.54 287,617 +0.50(+1.31%)
May 15, 2007 38.47 38.76 37.97 38.04 115,524 -0.54(-1.40%)
May 14, 2007 38.45 38.95 38.32 38.58 126,657 +0.08(+0.21%)
May 11, 2007 39.08 39.74 38.15 38.50 121,921 -0.36(-0.93%)
May 10, 2007 38.36 39.92 38.02 38.86 197,650 +0.33(+0.86%)
May 09, 2007 38.62 38.89 38.25 38.53 218,877 -0.45(-1.15%)
May 08, 2007 39.02 39.20 38.50 38.98 158,144 -0.17(-0.43%)
May 07, 2007 39.73 40.02 38.79 39.15 242,331 -1.25(-3.09%)
May 04, 2007 40.57 40.74 39.78 40.40 82,763 +0.02(+0.05%)
May 03, 2007 41.12 41.12 39.49 40.38 178,008 -0.83(-2.01%)
May 02, 2007 41.35 41.35 40.67 41.21 356,121 -0.03(-0.07%)
May 01, 2007 40.63 42.09 40.37 41.24 342,426 +0.61(+1.50%)
Apr 30, 2007 39.44 42.25 39.12 40.63 283,011 +1.40(+3.57%)
Apr 27, 2007 39.90 40.48 39.18 39.23 90,229 -0.71(-1.78%)
Apr 26, 2007 40.11 40.43 39.48 39.94 181,671 -0.28(-0.70%)
Apr 25, 2007 37.85 41.17 37.85 40.22 532,073 +2.53(+6.71%)
Apr 24, 2007 37.97 37.97 37.32 37.69 129,165 -0.17(-0.45%)
Apr 23, 2007 38.50 38.50 37.59 37.86 175,867 -0.79(-2.04%)
Apr 20, 2007 39.35 39.69 38.33 38.65 273,047 -0.51(-1.30%)
Apr 19, 2007 38.32 39.34 37.90 39.16 345,856 +0.51(+1.32%)
Apr 18, 2007 38.32 38.70 37.75 38.65 232,810 +0.01(+0.03%)
Apr 17, 2007 37.96 38.93 37.38 38.64 180,774 +0.74(+1.95%)
Apr 16, 2007 37.30 37.90 37.07 37.90 129,982 +0.95(+2.57%)
Apr 13, 2007 37.01 37.28 36.73 36.95 206,213 -0.18(-0.48%)
Apr 12, 2007 36.25 37.67 36.12 37.13 399,447 +0.75(+2.06%)
Apr 11, 2007 36.50 36.67 36.08 36.38 179,656 +0.00(+0.00%)
Apr 10, 2007 35.29 36.65 35.29 36.38 108,354 +1.08(+3.06%)
Apr 09, 2007 36.09 36.13 35.25 35.30 93,914 -0.67(-1.86%)
Apr 05, 2007 35.62 36.02 35.43 35.97 121,549 +0.27(+0.76%)
Apr 04, 2007 35.41 36.17 35.02 35.70 221,026 +0.21(+0.59%)
Apr 03, 2007 35.78 35.82 35.18 35.49 214,236 -0.51(-1.42%)
Apr 02, 2007 36.00 36.06 35.60 36.00 151,101 +0.00(+0.00%)
Mar 30, 2007 35.45 36.00 35.15 36.00 114,565 +0.58(+1.64%)
Mar 29, 2007 35.20 35.74 35.07 35.42 133,741 +0.25(+0.71%)
Mar 28, 2007 34.86 35.48 34.75 35.17 154,084 +0.17(+0.49%)
Mar 27, 2007 35.81 35.81 34.50 35.00 326,497 -0.67(-1.88%)
Mar 26, 2007 37.50 37.50 35.22 35.67 282,454 -1.93(-5.13%)
Mar 23, 2007 37.67 37.81 37.30 37.60 106,533 +0.10(+0.27%)
Mar 22, 2007 37.30 38.24 36.88 37.50 253,618 +0.35(+0.94%)
Mar 21, 2007 36.59 37.37 36.53 37.15 69,191 +0.54(+1.48%)
Mar 20, 2007 37.30 37.59 36.50 36.61 371,786 -1.00(-2.66%)
Mar 19, 2007 37.73 38.25 37.32 37.61 124,686 -0.11(-0.29%)
Mar 16, 2007 36.95 37.90 36.81 37.72 212,363 +0.86(+2.33%)
Mar 15, 2007 36.76 36.93 36.44 36.86 78,408 +0.11(+0.30%)
Mar 14, 2007 36.72 36.97 36.27 36.75 80,831 -0.05(-0.14%)
Mar 13, 2007 36.80 36.91 36.55 36.80 99,642 +0.00(+0.00%)
Mar 12, 2007 36.67 37.17 36.55 36.80 75,828 +0.04(+0.11%)
Mar 09, 2007 36.43 37.29 36.41 36.76 93,157 +0.67(+1.86%)
Mar 08, 2007 36.27 36.48 35.83 36.09 62,440 +0.15(+0.42%)
Mar 07, 2007 36.11 36.38 35.88 35.94 127,203 -0.16(-0.44%)
Mar 06, 2007 36.96 37.23 35.94 36.10 173,194 -0.48(-1.31%)
Mar 05, 2007 36.36 36.80 36.24 36.58 112,670 -0.10(-0.27%)
Mar 02, 2007 36.64 37.13 36.41 36.68 143,380 -0.03(-0.08%)
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.