Surmodics, Inc. (SRDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

32.49

-2.06

(-5.96%)

At close: 04:00PM EDT

32.49

0.00

(0.00%)

After hours:

04:04PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	35.21	35.21	32.33	32.49	32.49	86,154
May 02, 2024	34.36	35.50	32.89	34.55	34.55	381,000
May 01, 2024	27.88	34.36	27.00	33.33	33.33	256,600
Apr 30, 2024	25.54	25.87	25.17	25.69	25.69	65,800
Apr 29, 2024	26.52	26.60	25.76	25.85	25.85	23,900
Apr 26, 2024	26.03	26.68	25.80	26.17	26.17	22,700
Apr 25, 2024	25.74	26.22	25.22	26.17	26.17	31,800
Apr 24, 2024	26.86	26.86	25.85	26.07	26.07	62,800
Apr 23, 2024	25.56	27.00	25.35	26.92	26.92	52,900
Apr 22, 2024	26.52	26.56	25.26	25.39	25.39	116,300
Apr 19, 2024	26.24	27.09	26.22	26.49	26.49	54,900
Apr 18, 2024	26.52	26.92	26.39	26.39	26.39	140,400
Apr 17, 2024	26.73	26.73	26.39	26.52	26.52	443,000
Apr 16, 2024	26.30	26.86	26.25	26.60	26.60	155,400
Apr 15, 2024	27.27	27.28	26.25	26.42	26.42	232,300
Apr 12, 2024	27.54	27.97	26.86	27.00	27.00	79,500
Apr 11, 2024	27.59	27.74	27.10	27.68	27.68	156,900
Apr 10, 2024	27.32	27.86	26.99	27.64	27.64	53,700
Apr 09, 2024	27.86	28.02	27.23	27.75	27.75	48,100
Apr 08, 2024	27.35	27.80	27.35	27.49	27.49	27,700
Apr 05, 2024	27.04	27.43	26.83	27.08	27.08	290,200
Apr 04, 2024	27.39	27.94	27.18	27.18	27.18	23,900
Apr 03, 2024	26.67	27.36	26.50	26.96	26.96	34,500
Apr 02, 2024	27.60	27.60	26.51	26.97	26.97	62,400
Apr 01, 2024	29.34	29.49	27.57	27.90	27.90	49,100
Mar 28, 2024	29.22	29.78	29.18	29.34	29.34	44,000
Mar 27, 2024	28.49	29.16	28.44	28.80	28.80	32,300
Mar 26, 2024	27.93	28.25	27.35	28.21	28.21	41,200
Mar 25, 2024	27.50	28.20	27.44	27.44	27.44	31,200
Mar 22, 2024	28.31	28.31	27.62	27.66	27.66	19,900
Mar 21, 2024	29.17	29.17	28.04	28.26	28.26	36,600
Mar 20, 2024	27.60	29.01	27.60	28.82	28.82	41,000
Mar 19, 2024	27.47	28.33	27.31	27.79	27.79	65,800
Mar 18, 2024	28.07	28.27	27.29	27.47	27.47	42,900
Mar 15, 2024	28.06	28.52	27.92	28.17	28.17	83,400
Mar 14, 2024	28.74	29.36	28.00	28.31	28.31	44,800
Mar 13, 2024	29.01	29.76	28.73	28.98	28.98	30,400
Mar 12, 2024	29.71	30.03	29.06	29.36	29.36	89,100
Mar 11, 2024	30.52	30.52	29.28	29.45	29.45	33,400
Mar 08, 2024	30.58	31.01	30.41	30.67	30.67	30,500
Mar 07, 2024	30.22	30.72	29.88	30.15	30.15	31,800
Mar 06, 2024	30.46	30.64	29.72	29.79	29.79	42,900
Mar 05, 2024	31.66	31.66	30.28	30.33	30.33	67,000
Mar 04, 2024	32.15	32.27	31.28	31.64	31.64	22,600
Mar 01, 2024	31.84	32.45	31.28	32.07	32.07	28,700
Feb 29, 2024	33.29	33.49	31.90	31.90	31.90	24,800
Feb 28, 2024	32.85	33.11	32.56	32.56	32.56	17,300
Feb 27, 2024	33.39	33.57	32.76	33.26	33.26	23,500
Feb 26, 2024	32.55	34.28	32.55	32.98	32.98	33,000
Feb 23, 2024	31.66	32.85	31.53	32.79	32.79	23,600
Feb 22, 2024	31.36	32.17	31.28	31.87	31.87	37,300
Feb 21, 2024	31.59	31.87	31.28	31.50	31.50	35,300
Feb 20, 2024	30.76	31.98	30.22	31.57	31.57	40,400
Feb 16, 2024	32.40	32.51	31.22	31.29	31.29	40,600
Feb 15, 2024	33.51	33.66	32.20	32.56	32.56	59,700
Feb 14, 2024	32.39	33.24	32.39	33.03	33.03	31,800
Feb 13, 2024	32.78	33.85	31.72	32.00	32.00	80,300
Feb 12, 2024	32.58	34.66	32.25	34.08	34.08	60,800
Feb 09, 2024	31.86	32.87	31.81	32.72	32.72	38,400
Feb 08, 2024	31.06	32.11	31.06	31.89	31.89	37,800
Feb 07, 2024	30.65	30.90	29.34	30.80	30.80	69,600
Feb 06, 2024	30.88	31.73	30.32	30.75	30.75	52,100
Feb 05, 2024	31.27	31.87	30.75	30.75	30.75	44,000
Feb 02, 2024	32.50	32.56	30.96	31.77	31.77	64,900
Feb 01, 2024	33.90	37.25	27.69	32.43	32.43	87,300
Jan 31, 2024	35.12	37.50	35.12	35.21	35.21	86,600
Jan 30, 2024	35.29	35.29	34.19	34.96	34.96	29,000
Jan 29, 2024	35.03	35.56	34.67	35.56	35.56	19,400
Jan 26, 2024	34.91	34.91	34.35	34.35	34.35	18,700
Jan 25, 2024	35.16	35.16	34.49	34.69	34.69	37,300
Jan 24, 2024	35.28	35.78	34.38	34.80	34.80	36,900
Jan 23, 2024	34.03	34.81	33.71	34.71	34.71	30,400
Jan 22, 2024	33.91	34.56	33.26	33.64	33.64	28,800
Jan 19, 2024	34.40	34.40	33.55	33.97	33.97	32,200
Jan 18, 2024	33.53	34.11	33.42	34.11	34.11	27,600
Jan 17, 2024	33.08	33.70	32.88	33.43	33.43	44,600
Jan 16, 2024	33.29	33.63	32.90	33.50	33.50	46,100
Jan 12, 2024	34.34	34.34	33.48	33.73	33.73	38,500
Jan 11, 2024	33.93	34.28	33.33	33.88	33.88	39,200
Jan 10, 2024	33.73	34.87	33.34	34.25	34.25	33,500
Jan 09, 2024	34.07	34.44	33.63	33.72	33.72	36,700
Jan 08, 2024	33.40	34.98	33.40	34.57	34.57	38,700
Jan 05, 2024	33.54	33.74	33.05	33.12	33.12	52,400
Jan 04, 2024	34.39	34.52	33.88	33.90	33.90	38,100
Jan 03, 2024	35.58	35.64	34.12	34.20	34.20	42,900
Jan 02, 2024	36.30	36.81	35.27	35.56	35.56	33,700
Dec 29, 2023	37.10	37.10	36.26	36.35	36.35	74,600
Dec 28, 2023	36.77	37.06	36.72	36.93	36.93	65,000
Dec 27, 2023	37.39	37.49	36.77	37.01	37.01	65,600
Dec 26, 2023	37.31	37.89	36.98	37.14	37.14	73,300
Dec 22, 2023	36.50	37.10	36.06	36.95	36.95	82,300
Dec 21, 2023	35.88	36.93	35.77	36.32	36.32	34,100
Dec 20, 2023	36.84	37.23	35.53	35.60	35.60	112,900
Dec 19, 2023	37.36	37.36	35.38	36.83	36.83	99,800
Dec 18, 2023	37.94	39.09	36.76	36.86	36.86	51,100
Dec 15, 2023	38.93	39.24	36.84	37.75	37.75	137,600
Dec 14, 2023	37.03	38.65	37.03	38.49	38.49	91,400
Dec 13, 2023	34.47	36.99	34.47	36.73	36.73	626,100
Dec 12, 2023	34.42	34.80	33.96	34.59	34.59	28,100
Dec 11, 2023	34.40	34.60	33.93	34.21	34.21	41,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,272.00+3,859.55(+4.63%)

Surmodics, Inc. (SRDX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,272.00
+3,859.55(+4.63%)