Skip to main content

Surmodics Inc (NQ: SRDX )

32.68 -0.07 (-0.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 32.72 33.09 32.25 32.75 26,470 -0.34(-1.03%)
Sep 20, 2023 34.46 34.46 33.02 33.09 25,627 -0.97(-2.85%)
Sep 19, 2023 33.55 34.41 33.47 34.06 37,008 +0.28(+0.83%)
Sep 18, 2023 34.55 35.17 33.65 33.78 29,665 -0.85(-2.45%)
Sep 15, 2023 35.06 35.37 34.37 34.63 156,489 -0.50(-1.42%)
Sep 14, 2023 35.68 36.95 34.95 35.13 33,759 -0.45(-1.26%)
Sep 13, 2023 35.23 36.28 35.06 35.58 55,888 +0.05(+0.14%)
Sep 12, 2023 38.23 38.29 35.45 35.53 45,395 -2.72(-7.11%)
Sep 11, 2023 38.42 39.41 38.17 38.25 76,775 -0.11(-0.29%)
Sep 08, 2023 37.62 38.46 37.58 38.36 38,404 +0.59(+1.56%)
Sep 07, 2023 38.16 38.21 37.45 37.77 60,156 -0.35(-0.92%)
Sep 06, 2023 36.26 38.16 36.13 38.12 95,622 +1.76(+4.84%)
Sep 05, 2023 35.93 36.66 35.50 36.36 69,978 +0.16(+0.44%)
Sep 01, 2023 37.04 37.28 36.15 36.20 46,602 -0.62(-1.68%)
Aug 31, 2023 37.92 38.49 36.81 36.82 55,762 -1.04(-2.75%)
Aug 30, 2023 37.29 38.90 37.29 37.86 88,940 +0.39(+1.04%)
Aug 29, 2023 37.53 37.65 36.93 37.47 75,022 -0.17(-0.45%)
Aug 28, 2023 37.47 38.28 37.10 37.64 66,054 +0.18(+0.48%)
Aug 25, 2023 37.21 37.62 36.75 37.46 61,379 +0.44(+1.19%)
Aug 24, 2023 37.85 38.18 36.95 37.02 82,155 -0.98(-2.58%)
Aug 23, 2023 38.38 38.80 37.59 38.00 81,158 -0.30(-0.78%)
Aug 22, 2023 37.66 38.62 37.66 38.30 69,744 +0.49(+1.30%)
Aug 21, 2023 38.09 38.89 37.51 37.81 86,830 -0.30(-0.79%)
Aug 18, 2023 37.67 39.38 37.56 38.11 115,368 +0.29(+0.77%)
Aug 17, 2023 37.83 38.45 37.17 37.82 80,299 +0.15(+0.40%)
Aug 16, 2023 37.62 38.70 37.35 37.67 98,403 +0.14(+0.37%)
Aug 15, 2023 37.26 38.47 37.26 37.53 81,527 +0.17(+0.46%)
Aug 14, 2023 37.01 37.45 36.55 37.36 64,912 +0.17(+0.46%)
Aug 11, 2023 36.62 37.38 36.27 37.19 208,145 +0.78(+2.14%)
Aug 10, 2023 35.80 37.01 35.50 36.41 128,809 +0.56(+1.56%)
Aug 09, 2023 35.28 36.19 34.56 35.85 67,751 +0.76(+2.17%)
Aug 08, 2023 34.63 35.63 33.86 35.09 86,885 +0.40(+1.15%)
Aug 07, 2023 34.14 35.22 33.74 34.69 69,618 +0.75(+2.21%)
Aug 04, 2023 32.67 34.19 32.64 33.94 67,921 +1.31(+4.01%)
Aug 03, 2023 32.50 33.01 31.57 32.63 53,945 +0.03(+0.09%)
Aug 02, 2023 34.39 34.50 29.86 32.60 98,230 +1.42(+4.55%)
Aug 01, 2023 31.89 32.84 30.94 31.18 91,426 -0.89(-2.78%)
Jul 31, 2023 32.06 32.44 31.03 32.07 62,056 -0.05(-0.16%)
Jul 28, 2023 31.49 32.26 30.84 32.12 38,566 +0.83(+2.65%)
Jul 27, 2023 31.78 31.97 31.21 31.29 54,830 -0.30(-0.95%)
Jul 26, 2023 31.55 31.74 31.23 31.59 37,613 +0.07(+0.22%)
Jul 25, 2023 30.80 32.04 30.62 31.52 52,502 +0.41(+1.32%)
Jul 24, 2023 31.97 32.08 31.04 31.11 37,490 -0.74(-2.32%)
Jul 21, 2023 32.48 32.48 30.83 31.85 63,238 -0.31(-0.96%)
Jul 20, 2023 32.21 32.68 31.83 32.16 46,318 -0.03(-0.09%)
Jul 19, 2023 32.00 32.61 31.89 32.19 53,697 +0.22(+0.69%)
Jul 18, 2023 31.01 32.39 30.58 31.97 56,671 +0.89(+2.86%)
Jul 17, 2023 29.80 31.31 29.59 31.08 59,546 +1.02(+3.39%)
Jul 14, 2023 30.01 30.22 29.53 30.06 34,400 +0.03(+0.10%)
Jul 13, 2023 30.00 30.26 29.67 30.03 55,707 +0.04(+0.13%)
Jul 12, 2023 28.59 30.25 28.45 29.99 67,939 +1.71(+6.05%)
Jul 11, 2023 28.31 28.34 27.77 28.28 38,787 -0.02(-0.07%)
Jul 10, 2023 28.50 29.17 28.19 28.30 38,560 -0.30(-1.05%)
Jul 07, 2023 29.31 29.45 28.20 28.60 63,983 -0.65(-2.22%)
Jul 06, 2023 29.14 29.80 28.82 29.25 58,016 -0.19(-0.65%)
Jul 05, 2023 30.86 30.86 29.22 29.44 62,335 -1.50(-4.85%)
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.