$22.49 -0.15 (%) Surmodics Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRDX historical data

Date Open High Low Close Volume
5/27/201622.5423.3222.2922.4952,858
5/26/201623.0823.1422.4822.6442,963
5/25/201622.7123.2922.1723.1772,644
5/24/201621.9823.1021.8222.3286,310
5/23/201621.7522.6321.5621.9136,857
5/20/201621.4422.0221.4021.9568,647
5/19/201621.3321.6520.9121.3036,694
5/18/201621.4621.9821.3721.4042,106
5/17/201622.6322.8321.3621.5359,535
5/16/201622.8423.1822.5422.6545,311
5/13/201622.7623.4822.7622.9943,855
5/12/201622.4422.8622.2922.7775,792
5/11/201622.1822.9621.7722.4646,506
5/10/201622.7022.7022.1222.3020,913
5/9/201622.3623.1522.3622.8125,830
5/6/201622.2222.8021.9422.1940,630
5/5/201622.2322.7421.8022.2254,388
5/4/201623.1123.1821.9722.2688,912
5/3/201621.5624.2321.1123.10283,834
5/2/201620.2220.2719.8619.8851,465
4/29/201620.2720.2919.9520.1224,551
4/28/201620.7321.4820.2720.5027,675
4/27/201620.4321.3220.4320.8527,845
4/26/201621.2021.2020.2820.9534,018
4/25/201620.2420.5320.1220.3828,488
4/22/201620.5120.6520.0320.28103,489
4/21/201620.4720.7520.3220.5729,554
4/20/201620.5620.9020.3920.5031,591
4/19/201621.1821.1920.3520.4940,079
4/18/201620.1621.1920.0321.1836,735
4/15/201620.0120.2219.8420.1230,892
4/14/201620.8620.8720.0520.1135,697
4/13/201620.3920.9620.3920.7734,307
4/12/201619.5220.6019.5220.4438,238
4/11/201619.7519.9319.4219.5241,305
4/8/201619.9619.9619.5519.6842,616
4/7/201619.7520.0719.3219.8184,657
4/6/201618.5419.9518.5419.8972,953
4/5/201618.8918.8918.4518.59108,205
4/4/201619.2219.5118.9518.9939,312
4/1/201618.6819.4418.5019.2469,994
3/31/201618.7819.2018.4018.4160,826
3/30/201619.3119.5318.9219.0444,213
3/29/201617.6319.3617.6119.2456,513
3/28/201617.7318.0517.7017.7026,366
3/24/201617.6417.7917.4517.6225,499
3/23/201618.2018.2617.5317.6465,367
3/22/201617.8618.6517.7818.2046,508
3/21/201618.2418.6117.8817.9552,537
3/18/201618.1718.4817.9518.2774,953
3/17/201617.8618.2817.8518.0947,912
3/16/201617.9018.0217.7417.9234,715
3/15/201618.3918.5117.6017.9057,606
3/14/201618.7018.9118.5018.5129,055
3/11/201618.6919.1518.6618.9129,809
3/10/201619.0919.4218.6018.6549,357
3/9/201619.0619.5418.8319.0433,561
3/8/201619.7820.5518.9819.0140,414
3/7/201619.1120.1219.1119.8438,833
3/4/201618.3319.4818.1619.1274,293
3/3/201618.6719.0318.3418.3594,782
3/2/201618.4918.8918.2818.6362,951
3/1/201619.0019.2517.8518.59113,778
2/29/201619.2519.7218.6018.6658,678
2/26/201619.5219.8619.2519.4621,688
2/25/201619.4019.6919.2219.5127,660
2/24/201618.8319.5818.8319.4928,522
2/23/201619.9119.9119.0319.0532,794
2/22/201619.3920.0819.1119.6257,748
2/19/201619.1919.4019.1019.1037,859
2/18/201619.3919.7919.1819.2225,961
2/17/201619.5719.8019.2319.4461,651
2/16/201618.7119.4818.7119.4244,158
2/12/201618.5318.7718.1218.5236,320
2/11/201618.3018.8017.9618.3827,203
2/10/201618.6919.2818.5918.6453,938
2/9/201618.5619.0318.0218.5264,631
2/8/201618.4918.9518.0218.7687,645
2/5/201619.3819.3918.6318.69105,595
2/4/201619.0521.0318.2819.4267,274
2/3/201619.6119.6117.6219.1432,309
2/2/201619.5919.7319.1719.5740,956
2/1/201619.7820.0119.3819.7574,074
1/29/201619.7520.0018.7419.95152,263
1/28/201621.4521.4519.4219.85142,401
1/27/201618.5719.0118.3518.4269,339
1/26/201618.4118.8818.2518.7747,933
1/25/201618.6019.0418.2818.3757,950
1/22/201618.4418.7518.0918.7251,347
1/21/201618.9119.0518.0018.0477,949
1/20/201618.5119.2718.0118.9159,419
1/19/201618.9219.2618.4118.6859,068
1/15/201618.3618.9218.1318.7590,076
1/14/201618.5219.2318.3418.8165,666
1/13/201619.0019.5918.1818.3339,586
1/12/201618.6719.5818.3518.8579,382
1/11/201618.6018.8518.2618.5577,060
1/8/201619.4119.8718.7318.74142,133
1/7/201619.1819.3918.6119.3878,213
1/6/201619.1219.5819.1219.4929,807
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center