$23.85 +0.43 (%) Surmodics Inc - NASDAQ

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRDX historical data

Date Open High Low Close Volume
7/1/201523.5324.0123.3623.85128,455
6/30/201523.3623.7823.1923.4256,418
6/29/201523.4823.8423.0923.3436,832
6/26/201523.8024.3823.4823.6997,853
6/25/201523.6323.8823.6023.7638,340
6/24/201523.8623.9923.7023.7661,429
6/23/201523.9124.1623.8523.9740,651
6/22/201524.1224.2423.8223.9252,874
6/19/201524.0024.5423.8524.00119,002
6/18/201523.9824.5623.7923.95110,222
6/17/201524.0724.4123.8323.9977,318
6/16/201523.7224.3523.6724.1138,710
6/15/201523.6623.9823.3423.7659,632
6/12/201523.6524.1023.6123.8891,519
6/11/201523.6823.8923.5323.6594,616
6/10/201523.9223.9423.5723.66133,408
6/9/201523.5823.8023.3523.6486,096
6/8/201523.5923.8923.4723.67182,461
6/5/201524.1124.1123.3123.5498,464
6/4/201524.1024.5823.8724.26135,554
6/3/201524.8325.4423.5724.36239,182
6/2/201524.8025.1424.5524.7153,157
6/1/201524.6825.2424.4324.9536,564
5/29/201524.8525.1924.5224.6881,069
5/28/201524.6025.1624.6025.0066,773
5/27/201524.3924.8424.1724.8070,166
5/26/201524.7324.9024.0524.38111,757
5/22/201525.9026.0224.8024.9066,310
5/21/201525.9126.0225.7025.9499,118
5/20/201525.8226.2025.6025.9455,432
5/19/201525.6925.8625.2525.6777,915
5/18/201524.9925.8424.9925.6655,141
5/15/201524.8925.1624.5324.9950,088
5/14/201524.6625.2424.4324.8254,204
5/13/201524.4824.6224.0724.5451,909
5/12/201524.5624.7524.0124.4843,968
5/11/201524.6125.0324.5824.6670,245
5/8/201525.1925.2324.5524.7256,515
5/7/201524.5525.0924.3124.9197,660
5/6/201525.0625.2324.2624.50108,834
5/5/201525.0525.4824.7124.9176,082
5/4/201525.2026.0325.1225.2354,637
5/1/201525.2125.6024.1725.31104,926
4/30/201525.7726.4925.0825.2296,885
4/29/201526.2526.4125.6325.9858,505
4/28/201526.0626.6225.7426.4536,720
4/27/201526.6526.9225.6926.1473,197
4/24/201526.4127.0726.4126.5365,562
4/23/201526.5726.7926.2126.5059,114
4/22/201526.4626.6326.2026.5725,165
4/21/201526.6626.9026.5126.5520,917
4/20/201526.5026.9526.3726.6238,422
4/17/201526.6126.8726.1926.3469,269
4/16/201527.1527.2126.9126.9247,372
4/15/201526.8127.3626.7527.2666,251
4/14/201526.8527.2426.5626.7795,262
4/13/201526.0026.8926.0026.80110,790
4/10/201526.1926.3925.8525.9577,067
4/9/201526.3026.6625.7226.0084,813
4/8/201526.2226.8826.1126.4388,090
4/7/201526.7826.7826.1426.1756,335
4/6/201526.3326.9326.3026.4850,977
4/2/201526.3026.5625.9926.2124,778
4/1/201525.9326.3825.8926.3059,659
3/31/201526.0626.3525.8526.0364,357
3/30/201526.0426.7325.8126.00121,642
3/27/201525.7525.9825.5025.96147,707
3/26/201525.8226.2425.6625.7088,673
3/25/201526.3326.3325.7325.8265,580
3/24/201526.2726.5025.7226.18101,612
3/23/201526.4626.5626.1226.1966,854
3/20/201526.5626.9926.3126.5195,156
3/19/201526.0626.5626.0626.5335,843
3/18/201525.8826.3325.6426.2238,277
3/17/201525.8525.9725.8025.9151,484
3/16/201525.8925.9525.7225.8941,725
3/13/201525.6625.9125.3225.6677,880
3/12/201525.2425.6925.0025.6446,788
3/11/201524.8825.3124.7925.1855,149
3/10/201524.7425.2824.5624.9162,452
3/9/201524.5424.9824.2924.8664,820
3/6/201524.6524.9424.0924.3761,972
3/5/201524.4024.8724.2624.7444,736
3/4/201524.3424.5224.1024.3424,093
3/3/201524.6524.6524.0524.3862,792
3/2/201524.1324.7224.1324.5453,669
2/27/201523.7724.3123.7724.0533,212
2/26/201523.9323.9823.6323.7319,319
2/25/201523.7524.0023.5823.9213,554
2/24/201523.7923.9023.4423.7724,145
2/23/201523.4523.9923.0323.9737,318
2/20/201523.6523.7123.5023.5752,004
2/19/201523.6823.9923.5123.5824,758
2/18/201523.6923.8423.3723.6520,804
2/17/201523.4223.8523.3723.5431,322
2/13/201523.3523.7523.2623.5368,983
2/12/201523.7723.7723.2423.4353,085
2/11/201523.1223.7622.9423.6580,335
2/10/201523.4223.4823.1723.2128,962
2/9/201524.1124.1623.1923.2342,398
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!