Skip to main content

Surmodics Inc (NQ: SRDX )

32.16 -0.16 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 47.60 47.69 45.65 45.87 115,990 -1.34(-2.84%)
Jul 30, 2007 46.76 48.04 46.05 47.21 197,032 +0.50(+1.07%)
Jul 27, 2007 46.53 47.37 45.88 46.71 160,820 +0.20(+0.43%)
Jul 26, 2007 47.67 48.11 45.60 46.51 260,353 -1.68(-3.49%)
Jul 25, 2007 48.41 48.70 47.80 48.19 213,822 +0.04(+0.08%)
Jul 24, 2007 48.14 48.50 47.75 48.15 268,710 -0.42(-0.86%)
Jul 23, 2007 46.77 48.99 46.77 48.57 305,417 +1.53(+3.25%)
Jul 20, 2007 46.98 47.25 46.41 47.04 339,030 +0.29(+0.62%)
Jul 19, 2007 46.29 47.10 45.76 46.75 444,284 +0.07(+0.15%)
Jul 18, 2007 47.96 47.96 46.34 46.68 259,469 -0.90(-1.89%)
Jul 17, 2007 48.49 48.49 46.97 47.58 406,070 -0.68(-1.41%)
Jul 16, 2007 49.44 50.00 48.19 48.26 234,891 -1.43(-2.88%)
Jul 13, 2007 50.00 50.57 49.25 49.69 154,808 -0.31(-0.62%)
Jul 12, 2007 50.38 50.47 49.68 50.00 153,103 -0.26(-0.52%)
Jul 11, 2007 50.16 51.24 49.77 50.26 200,689 -0.03(-0.06%)
Jul 10, 2007 52.40 52.40 50.17 50.29 188,666 -2.24(-4.26%)
Jul 09, 2007 52.37 53.49 51.68 52.53 269,079 +0.46(+0.88%)
Jul 06, 2007 52.89 52.89 51.90 52.07 229,453 -0.61(-1.16%)
Jul 05, 2007 50.21 52.85 50.21 52.68 383,425 +2.25(+4.46%)
Jul 03, 2007 50.03 50.87 50.01 50.43 213,362 +0.16(+0.32%)
Jul 02, 2007 50.32 50.74 49.74 50.27 419,089 +0.27(+0.54%)
Jun 29, 2007 49.75 50.69 49.75 50.00 470,980 +0.72(+1.46%)
Jun 28, 2007 44.75 50.98 44.75 49.28 942,334 +4.71(+10.57%)
Jun 27, 2007 44.45 45.22 43.42 44.57 931,300 +7.21(+19.30%)
Jun 26, 2007 37.70 37.70 36.90 37.36 100,570 -0.17(-0.45%)
Jun 25, 2007 36.93 37.71 36.93 37.53 140,314 +0.49(+1.32%)
Jun 22, 2007 37.26 37.69 36.85 37.04 195,023 -0.22(-0.59%)
Jun 21, 2007 37.60 37.88 37.07 37.26 71,156 -0.45(-1.19%)
Jun 20, 2007 37.93 38.34 37.54 37.71 167,500 -0.14(-0.37%)
Jun 19, 2007 37.52 37.92 37.39 37.85 164,200 +0.33(+0.88%)
Jun 18, 2007 37.90 37.90 37.01 37.52 49,400 -0.21(-0.56%)
Jun 15, 2007 37.57 38.70 37.10 37.73 166,600 +0.93(+2.53%)
Jun 14, 2007 36.69 37.30 36.64 36.80 167,000 +0.37(+1.02%)
Jun 13, 2007 36.39 36.80 36.25 36.43 87,800 +0.05(+0.14%)
Jun 12, 2007 36.83 36.83 36.10 36.38 97,500 -0.64(-1.73%)
Jun 11, 2007 37.19 37.23 36.55 37.02 81,773 -0.34(-0.91%)
Jun 08, 2007 36.76 37.36 36.30 37.36 101,345 +0.48(+1.30%)
Jun 07, 2007 36.88 37.21 36.65 36.88 126,936 -0.18(-0.49%)
Jun 06, 2007 37.06 37.16 36.70 37.06 59,487 -0.27(-0.72%)
Jun 05, 2007 37.35 37.66 36.96 37.33 73,099 -0.17(-0.45%)
Jun 04, 2007 37.46 37.55 37.00 37.50 148,658 -0.17(-0.45%)
Jun 01, 2007 37.57 38.08 37.33 37.67 99,281 +0.15(+0.40%)
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%)
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.