Skip to main content

Surmodics Inc (NQ: SRDX )

29.31 +0.51 (+1.77%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23.65 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%)
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.