Surmodics, Inc. (SRDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

36.70

+0.59

(+1.63%)

At close: 04:00PM EDT

36.70

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	36.67	36.86	35.58	36.70	36.70	36,400
May 19, 2022	36.62	36.99	36.06	36.11	36.11	37,000
May 18, 2022	37.98	38.99	36.68	37.00	37.00	70,500
May 17, 2022	36.00	39.40	36.00	39.01	39.01	67,300
May 16, 2022	35.59	36.54	35.21	35.38	35.38	34,100
May 13, 2022	34.56	36.20	34.56	35.91	35.91	35,800
May 12, 2022	33.33	34.33	32.43	34.33	34.33	34,800
May 11, 2022	34.06	34.75	32.99	33.25	33.25	41,600
May 10, 2022	34.12	34.40	33.22	33.88	33.88	36,900
May 09, 2022	34.27	34.72	33.24	33.71	33.71	67,900
May 06, 2022	35.92	35.97	34.28	34.89	34.89	48,900
May 05, 2022	38.36	42.34	36.18	36.48	36.48	36,900
May 04, 2022	38.04	39.21	37.25	38.97	38.97	62,800
May 03, 2022	37.95	39.00	37.66	37.93	37.93	33,100
May 02, 2022	39.08	39.25	37.57	37.95	37.95	38,700
Apr 29, 2022	39.74	40.02	38.65	38.66	38.66	43,300
Apr 28, 2022	40.15	40.64	38.10	39.89	39.89	40,400
Apr 27, 2022	40.35	41.67	38.82	40.05	40.05	67,100
Apr 26, 2022	41.61	41.68	40.18	40.39	40.39	31,600
Apr 25, 2022	41.78	43.25	40.98	42.13	42.13	25,000
Apr 22, 2022	43.72	44.24	41.92	42.06	42.06	26,200
Apr 21, 2022	45.14	45.85	43.76	43.88	43.88	26,500
Apr 20, 2022	43.59	45.19	43.59	45.11	45.11	37,400
Apr 19, 2022	42.08	43.89	42.06	43.60	43.60	25,700
Apr 18, 2022	42.32	42.41	41.89	42.36	42.36	25,200
Apr 14, 2022	43.72	43.72	42.45	42.45	42.45	35,500
Apr 13, 2022	43.12	43.65	42.68	43.50	43.50	21,700
Apr 12, 2022	42.06	43.51	42.06	43.03	43.03	28,400
Apr 11, 2022	41.90	42.16	41.34	42.00	42.00	35,300
Apr 08, 2022	42.78	43.33	42.42	42.58	42.58	32,100
Apr 07, 2022	42.36	43.54	42.36	43.32	43.32	47,400
Apr 06, 2022	42.50	43.02	41.99	42.53	42.53	31,600
Apr 05, 2022	44.12	44.12	42.73	43.06	43.06	46,200
Apr 04, 2022	44.88	45.10	43.14	43.81	43.81	36,500
Apr 01, 2022	45.22	45.50	44.40	44.58	44.58	46,400
Mar 31, 2022	43.28	45.83	43.28	45.33	45.33	84,800
Mar 30, 2022	43.85	44.19	42.73	43.62	43.62	24,700
Mar 29, 2022	43.05	44.00	42.78	43.64	43.64	94,200
Mar 28, 2022	41.76	42.54	41.38	42.54	42.54	17,700
Mar 25, 2022	42.52	42.52	41.93	41.99	41.99	18,100
Mar 24, 2022	41.34	41.81	40.86	41.81	41.81	11,700
Mar 23, 2022	42.88	42.88	41.05	41.26	41.26	32,600
Mar 22, 2022	42.38	43.51	42.38	43.18	43.18	38,000
Mar 21, 2022	43.13	43.13	42.19	42.36	42.36	25,500
Mar 18, 2022	43.31	43.75	42.69	43.13	43.13	62,400
Mar 17, 2022	42.05	43.53	42.05	43.24	43.24	26,100
Mar 16, 2022	42.02	42.82	41.71	42.29	42.29	33,900
Mar 15, 2022	41.46	42.02	41.14	41.62	41.62	30,600
Mar 14, 2022	41.59	42.43	40.86	40.99	40.99	41,900
Mar 11, 2022	42.54	42.54	41.39	41.63	41.63	28,100
Mar 10, 2022	42.20	42.55	41.42	42.37	42.37	17,400
Mar 09, 2022	42.47	42.86	41.88	42.78	42.78	23,400
Mar 08, 2022	43.17	43.21	41.73	41.75	41.75	35,300
Mar 07, 2022	43.46	43.57	42.65	43.19	43.19	44,600
Mar 04, 2022	43.26	43.71	43.00	43.40	43.40	57,500
Mar 03, 2022	44.35	44.35	43.45	43.68	43.68	29,400
Mar 02, 2022	43.87	44.60	43.14	44.32	44.32	40,100
Mar 01, 2022	44.64	45.05	43.53	43.78	43.78	122,000
Feb 28, 2022	44.61	45.47	44.45	44.88	44.88	48,700
Feb 25, 2022	43.95	44.99	43.31	44.81	44.81	31,400
Feb 24, 2022	41.81	43.77	41.63	43.67	43.67	39,700
Feb 23, 2022	43.14	43.23	42.60	42.60	42.60	28,000
Feb 22, 2022	43.08	43.86	42.54	42.76	42.76	72,800
Feb 18, 2022	43.00	44.05	42.79	43.38	43.38	69,500
Feb 17, 2022	43.61	43.72	42.88	43.28	43.28	48,400
Feb 16, 2022	43.25	44.20	42.57	43.88	43.88	53,000
Feb 15, 2022	42.81	44.04	42.81	43.42	43.42	71,400
Feb 14, 2022	41.95	42.71	41.81	42.33	42.33	57,200
Feb 11, 2022	41.67	42.05	40.94	41.67	41.67	43,700
Feb 10, 2022	42.01	42.70	40.42	41.81	41.81	52,500
Feb 09, 2022	42.98	43.69	41.85	42.78	42.78	39,200
Feb 08, 2022	41.38	42.48	40.89	42.48	42.48	39,600
Feb 07, 2022	41.12	42.03	40.61	41.38	41.38	81,100
Feb 04, 2022	39.88	43.87	39.60	41.04	41.04	95,200
Feb 03, 2022	36.24	42.43	36.24	40.68	40.68	166,000
Feb 02, 2022	45.63	46.09	44.44	46.09	46.09	69,600
Feb 01, 2022	45.52	46.15	44.40	45.42	45.42	53,500
Jan 31, 2022	42.55	45.90	42.55	45.68	45.68	94,500
Jan 28, 2022	42.30	42.90	41.45	42.82	42.82	58,900
Jan 27, 2022	42.93	43.02	42.14	42.37	42.37	71,000
Jan 26, 2022	44.32	44.68	42.29	42.83	42.83	45,000
Jan 25, 2022	44.15	44.30	42.54	43.72	43.72	72,400
Jan 24, 2022	43.30	44.75	42.68	44.39	44.39	66,800
Jan 21, 2022	43.28	45.50	43.21	43.95	43.95	55,600
Jan 20, 2022	44.58	45.53	43.61	43.61	43.61	39,000
Jan 19, 2022	45.05	45.45	43.78	44.07	44.07	47,500
Jan 18, 2022	46.43	46.69	44.97	45.03	45.03	38,200
Jan 14, 2022	45.41	47.12	44.52	47.06	47.06	41,900
Jan 13, 2022	46.26	46.26	45.46	45.99	45.99	74,300
Jan 12, 2022	46.88	46.88	46.14	46.32	46.32	77,600
Jan 11, 2022	46.10	47.09	45.60	46.88	46.88	30,200
Jan 10, 2022	46.25	46.36	45.56	46.22	46.22	42,400
Jan 07, 2022	47.35	48.01	46.72	46.83	46.83	57,200
Jan 06, 2022	47.14	48.30	47.14	47.65	47.65	49,700
Jan 05, 2022	48.08	48.56	47.82	47.99	47.99	52,000
Jan 04, 2022	49.28	50.86	48.08	48.21	48.21	54,900
Jan 03, 2022	48.48	49.78	48.19	49.72	49.72	45,200
Dec 31, 2021	48.14	48.29	47.52	48.15	48.15	42,500
Dec 30, 2021	48.53	49.10	47.80	47.98	47.98	24,200
Dec 29, 2021	48.90	49.38	48.52	48.64	48.64	35,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Surmodics, Inc. (SRDX)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)