Skip to main content

Surmodics Inc (NQ: SRDX )

29.66 +0.86 (+3.00%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 25.94 26.36 25.25 25.99 138,800 -0.03(-0.12%)
Jun 27, 2002 27.43 27.47 25.86 26.02 251,000 -0.44(-1.66%)
Jun 26, 2002 24.25 27.08 24.01 26.46 307,000 +2.20(+9.07%)
Jun 25, 2002 23.01 24.98 22.88 24.26 667,800 +2.23(+10.12%)
Jun 21, 2002 23.50 24.00 21.91 22.03 450,100 -1.00(-4.34%)
Jun 20, 2002 27.21 27.30 23.00 23.03 668,000 -4.27(-15.64%)
Jun 19, 2002 30.00 30.84 27.20 27.30 200,100 -3.14(-10.32%)
Jun 18, 2002 30.00 31.00 30.00 30.44 63,200 -0.23(-0.75%)
Jun 17, 2002 30.50 30.75 30.00 30.67 77,200 +0.17(+0.56%)
Jun 14, 2002 29.90 30.74 29.30 30.50 114,000 +0.90(+3.04%)
Jun 12, 2002 31.62 32.58 28.70 29.60 205,700 -2.65(-8.22%)
Jun 11, 2002 33.99 34.16 31.50 32.25 133,000 -1.85(-5.43%)
Jun 10, 2002 32.30 34.25 32.10 34.10 127,700 +1.31(+4.00%)
Jun 07, 2002 32.35 32.80 31.65 32.79 142,200 +0.43(+1.33%)
Jun 06, 2002 34.18 34.18 32.36 32.36 99,800 -1.15(-3.43%)
Jun 05, 2002 32.17 34.49 32.17 33.51 91,300 -0.45(-1.33%)
May 31, 2002 34.46 35.61 33.95 33.96 93,900 -2.26(-6.24%)
May 28, 2002 34.20 36.27 33.82 36.22 97,200 +1.99(+5.81%)
May 27, 2002 36.05 36.54 34.09 34.23 266,100 +0.00(+0.00%)
May 24, 2002 36.05 36.54 34.09 34.23 265,500 -1.76(-4.89%)
May 23, 2002 37.00 37.27 35.70 35.99 150,000 -0.91(-2.47%)
May 22, 2002 37.75 38.87 36.76 36.90 161,500 -0.39(-1.05%)
May 21, 2002 39.60 40.00 36.76 37.29 106,500 -2.01(-5.12%)
May 20, 2002 39.70 39.70 39.10 39.30 34,200 -0.77(-1.92%)
May 17, 2002 39.80 40.21 39.60 40.07 60,000 +0.57(+1.44%)
May 16, 2002 39.29 39.75 38.75 39.50 71,300 +0.53(+1.36%)
May 15, 2002 39.53 40.81 38.50 38.97 105,100 -1.23(-3.06%)
May 14, 2002 37.80 39.97 37.80 40.20 99,700 +2.55(+6.77%)
May 13, 2002 37.41 38.00 36.80 37.65 150,200 +0.16(+0.43%)
May 10, 2002 37.07 38.30 36.01 37.49 162,500 +1.49(+4.14%)
May 09, 2002 38.39 38.39 35.65 36.00 123,900 -2.00(-5.26%)
May 08, 2002 38.01 38.98 37.00 38.00 104,100 +0.04(+0.11%)
May 07, 2002 38.35 39.25 37.02 37.96 115,600 +0.55(+1.47%)
May 06, 2002 40.20 40.39 37.30 37.41 110,300 -2.89(-7.17%)
May 03, 2002 39.83 40.30 39.34 40.30 32,000 +1.05(+2.68%)
May 02, 2002 39.82 39.82 38.80 39.25 75,000 -0.77(-1.92%)
May 01, 2002 40.45 40.90 39.26 40.02 112,000 -0.65(-1.60%)
Apr 30, 2002 38.00 40.90 37.50 40.67 110,200 +2.58(+6.77%)
Apr 29, 2002 40.01 40.59 36.70 38.09 145,600 -1.91(-4.78%)
Apr 26, 2002 40.51 41.02 40.00 40.00 86,200 -0.96(-2.34%)
Apr 25, 2002 41.50 41.50 40.55 40.96 56,600 -0.24(-0.58%)
Apr 24, 2002 41.14 41.80 41.00 41.20 185,200 +0.17(+0.41%)
Apr 23, 2002 42.77 43.49 40.88 41.03 94,100 -1.88(-4.38%)
Apr 22, 2002 44.29 44.30 42.75 42.91 69,100 -1.09(-2.48%)
Apr 19, 2002 45.38 45.50 43.54 44.00 103,600 -0.92(-2.05%)
Apr 18, 2002 44.62 45.48 43.80 44.92 91,800 +0.42(+0.94%)
Apr 17, 2002 43.65 45.15 43.50 44.50 129,900 +1.26(+2.91%)
Apr 16, 2002 43.75 43.75 42.75 43.24 127,300 +0.24(+0.56%)
Apr 15, 2002 42.70 43.50 42.16 43.00 106,400 +0.28(+0.66%)
Apr 12, 2002 43.50 43.50 41.44 42.72 68,600 -0.43(-1.00%)
Apr 11, 2002 41.50 43.85 41.49 43.15 62,300 +1.03(+2.45%)
Apr 10, 2002 42.36 42.65 42.02 42.12 160,900 -0.73(-1.70%)
Apr 09, 2002 44.04 44.99 42.28 42.85 206,300 -1.20(-2.72%)
Apr 08, 2002 43.77 44.17 43.47 44.05 73,600 +0.00(+0.00%)
Apr 05, 2002 44.30 44.75 43.93 44.05 100,200 -0.05(-0.11%)
Apr 04, 2002 44.97 45.19 43.63 44.10 134,700 -1.54(-3.37%)
Apr 03, 2002 44.90 45.94 44.75 45.64 48,500 +0.78(+1.74%)
Apr 02, 2002 44.95 45.46 44.54 44.86 60,900 -0.44(-0.98%)
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.