$18.52 +0.14 (%) Surmodics Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/5/201618.9319.5318.9319.4145,650
1/4/201619.9520.1518.8618.9992,494
12/31/201520.4720.7320.2120.2748,491
12/30/201520.6420.9720.5520.6121,747
12/29/201520.5120.7620.3920.7249,687
12/28/201520.6220.9920.3720.5955,299
12/24/201520.4720.8620.4720.6428,207
12/23/201520.5520.8720.3120.5530,420
12/22/201520.7120.9020.3820.6543,637
12/21/201520.4121.0920.3420.6072,534
12/18/201520.1320.5219.7120.18267,417
12/17/201520.2020.5419.9320.25103,950
12/16/201520.6920.8719.6420.23235,539
12/15/201520.4020.8020.0920.6169,933
12/14/201520.7120.8820.1920.4074,459
12/11/201519.9620.8019.9620.5456,734
12/10/201520.4120.6620.2520.3755,549
12/9/201521.1221.1220.2720.4536,710
12/8/201521.3621.4321.0921.1350,511
12/7/201521.5421.7421.3021.4547,676
12/4/201520.9521.6520.8621.5560,210
12/3/201520.5821.2720.4921.0167,232
12/2/201521.1021.2420.5720.6057,198
12/1/201521.0721.3720.9321.2064,320
11/30/201521.7721.7721.0621.0668,108
11/27/201521.8622.0021.7221.7812,435
11/25/201521.6121.8021.4321.7729,718
11/24/201521.4322.2421.2621.4822,297
11/23/201521.4121.9221.3921.6048,958
11/20/201521.4221.8521.2321.5430,413
11/19/201521.2521.3220.8621.2830,784
11/18/201520.8421.2920.7721.1437,916
11/17/201520.5021.1220.3620.9144,044
11/16/201520.5120.7320.2220.4940,977
11/13/201520.3020.9920.3020.4532,335
11/12/201521.2621.3120.4320.4862,762
11/11/201523.6323.6321.4421.5055,234
11/10/201522.4424.9822.4423.79142,389
11/9/201522.5522.5521.8722.0276,823
11/6/201521.7222.7721.5622.4540,670
11/5/201521.3621.9921.1221.8437,226
11/4/201521.6721.7921.2721.3544,672
11/3/201521.5821.9221.4221.5426,070
11/2/201521.2521.8321.0821.7675,635
10/30/201521.4521.6421.3021.3329,550
10/29/201521.6121.9021.2121.5534,250
10/28/201520.8221.7520.8021.5949,251
10/27/201520.8621.0020.5020.7244,587
10/26/201521.1721.1820.7320.8920,439
10/23/201521.0521.4520.9221.2258,197
10/22/201521.3721.3720.5620.9642,841
10/21/201521.9621.9621.1121.2617,789
10/20/201521.8222.0021.5321.8830,882
10/19/201521.5022.1921.3821.7632,266
10/16/201521.8221.9521.2221.6552,208
10/15/201520.7921.7320.7021.7335,644
10/14/201521.4521.6920.7120.7755,226
10/13/201522.0022.1421.4221.4639,356
10/12/201521.5322.2121.3722.1730,476
10/9/201521.9422.3721.3821.4950,315
10/8/201522.0022.0021.4521.8752,460
10/7/201521.9122.1821.3022.10114,739
10/6/201522.3122.5121.6421.8386,841
10/5/201521.8522.8421.8522.2594,945
10/2/201521.7021.7421.2621.7289,550
10/1/201521.9022.2321.7321.8590,825
9/30/201522.2022.2221.6221.8447,127
9/29/201521.8522.2421.6621.8651,524
9/28/201522.6122.6221.3621.7366,127
9/25/201522.8723.3522.5422.78164,663
9/24/201522.8322.9822.5422.7255,098
9/23/201522.7323.2122.7323.0931,876
9/22/201522.8022.8022.2422.7668,151
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center