Skip to main content

Surmodics Inc (NQ: SRDX )

41.79 -0.16 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 41.95 41.98 41.71 41.79 705,129 -0.16(-0.38%)
Jul 17, 2024 42.05 42.13 41.92 41.95 424,877 -0.16(-0.38%)
Jul 16, 2024 42.05 42.11 41.85 42.11 296,892 +0.14(+0.33%)
Jul 15, 2024 42.25 42.25 41.73 41.97 472,881 -0.20(-0.47%)
Jul 12, 2024 42.21 42.21 42.10 42.17 175,431 +0.00(+0.00%)
Jul 11, 2024 42.20 42.20 42.04 42.17 208,237 +0.07(+0.17%)
Jul 10, 2024 42.32 42.32 42.02 42.10 617,442 -0.14(-0.33%)
Jul 09, 2024 42.05 42.44 42.05 42.24 646,541 +0.20(+0.48%)
Jul 08, 2024 41.97 42.05 41.94 42.04 510,330 +0.07(+0.17%)
Jul 05, 2024 41.94 41.97 41.89 41.97 387,379 -0.01(-0.02%)
Jul 03, 2024 41.93 42.00 41.91 41.98 142,547 +0.01(+0.02%)
Jul 02, 2024 41.93 41.98 41.86 41.97 412,527 +0.07(+0.17%)
Jul 01, 2024 41.98 42.05 41.80 41.90 676,496 -0.14(-0.33%)
Jun 28, 2024 41.95 42.04 41.93 42.04 946,034 +0.07(+0.17%)
Jun 27, 2024 41.96 41.99 41.94 41.97 491,589 +0.01(+0.02%)
Jun 26, 2024 41.94 41.98 41.90 41.96 645,149 +0.00(+0.00%)
Jun 25, 2024 41.95 41.98 41.93 41.96 408,531 +0.00(+0.00%)
Jun 24, 2024 41.96 42.00 41.93 41.96 551,987 +0.01(+0.02%)
Jun 21, 2024 41.95 41.96 41.91 41.95 550,750 +0.00(+0.00%)
Jun 20, 2024 41.95 41.99 41.93 41.95 284,164 +0.01(+0.02%)
Jun 18, 2024 41.95 41.98 41.85 41.94 332,504 +0.03(+0.07%)
Jun 17, 2024 41.93 41.97 41.85 41.91 455,071 -0.04(-0.10%)
Jun 14, 2024 41.95 42.00 41.90 41.95 335,094 -0.05(-0.12%)
Jun 13, 2024 41.92 42.01 41.79 42.00 221,193 +0.08(+0.19%)
Jun 12, 2024 41.85 42.09 41.85 41.92 506,618 +0.07(+0.17%)
Jun 11, 2024 41.92 41.94 41.80 41.85 565,852 -0.01(-0.02%)
Jun 10, 2024 41.95 42.05 41.78 41.86 410,513 -0.09(-0.21%)
Jun 07, 2024 41.96 42.00 41.90 41.95 374,813 -0.01(-0.02%)
Jun 06, 2024 41.98 42.02 41.90 41.96 311,802 -0.03(-0.07%)
Jun 05, 2024 42.00 42.06 41.96 41.99 379,234 +0.02(+0.05%)
Jun 04, 2024 42.06 42.08 41.86 41.97 931,655 -0.08(-0.19%)
Jun 03, 2024 42.09 42.15 42.01 42.05 768,826 -0.01(-0.02%)
May 31, 2024 42.08 42.16 42.00 42.06 706,693 -0.04(-0.10%)
May 30, 2024 42.11 42.22 42.06 42.10 1,203,949 +0.00(+0.00%)
May 29, 2024 42.30 42.36 42.05 42.10 2,897,500 +7.00(+19.94%)
May 28, 2024 34.18 35.38 34.18 35.10 42,927 +0.72(+2.09%)
May 24, 2024 34.45 34.45 34.15 34.38 22,389 +0.16(+0.47%)
May 23, 2024 35.22 35.36 34.03 34.22 31,609 -1.05(-2.98%)
May 22, 2024 34.73 35.83 34.73 35.27 32,515 +0.38(+1.09%)
May 21, 2024 34.91 35.22 34.21 34.89 20,835 -0.17(-0.48%)
May 20, 2024 34.52 35.25 33.87 35.06 67,031 +0.44(+1.27%)
May 17, 2024 34.38 34.80 34.15 34.62 36,940 +0.54(+1.58%)
May 16, 2024 33.72 34.24 33.48 34.08 38,885 +0.52(+1.55%)
May 15, 2024 33.34 34.16 32.98 33.56 183,250 +0.56(+1.70%)
May 14, 2024 32.61 33.36 32.40 33.00 56,626 +0.55(+1.69%)
May 13, 2024 32.35 32.74 31.96 32.45 50,046 +0.29(+0.90%)
May 10, 2024 32.25 32.62 31.68 32.16 30,337 -0.16(-0.50%)
May 09, 2024 31.48 32.75 31.48 32.32 51,108 +0.73(+2.31%)
May 08, 2024 31.47 31.69 30.98 31.59 32,312 -0.28(-0.88%)
May 07, 2024 31.65 32.77 31.65 31.87 32,406 -0.61(-1.88%)
May 06, 2024 32.50 32.67 31.88 32.48 54,228 -0.01(-0.03%)
May 03, 2024 35.21 35.21 32.34 32.49 90,444 -2.06(-5.96%)
May 02, 2024 34.36 35.50 32.89 34.55 380,999 +1.22(+3.66%)
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.