$23.45 -0.08 (%) Surmodics Inc - NASDAQ

Sep. 3, 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
9/3/201523.5023.6823.2923.4547,381
9/2/201523.9223.9223.0923.5371,851
9/1/201522.4124.0722.4023.70128,334
8/31/201523.1323.4122.4922.7564,538
8/28/201522.7523.3022.6023.1662,619
8/27/201523.1123.1122.3922.9041,428
8/26/201523.0623.0622.3123.0252,037
8/25/201523.5923.5922.3722.5277,758
8/24/201522.8524.0621.9522.9989,743
8/21/201522.7724.0822.6723.83119,821
8/20/201523.3423.6723.1123.1528,484
8/19/201523.2923.6722.8923.4728,952
8/18/201524.1724.1723.2823.3671,905
8/17/201523.2724.1723.1724.1025,538
8/14/201523.0723.4322.9023.1462,621
8/13/201523.2923.4822.9823.2361,339
8/12/201523.2923.5422.8523.2347,600
8/11/201523.6423.9323.5423.5940,424
8/10/201524.5624.8523.7524.0062,033
8/7/201524.9625.0224.0924.3545,372
8/6/201526.1526.3825.0225.1064,321
8/5/201525.3027.6823.1926.21339,534
8/4/201522.9323.3422.6522.8765,058
8/3/201523.4023.6722.5722.9251,012
7/31/201522.9523.6922.9523.4933,415
7/30/201523.0623.2922.7922.9556,548
7/29/201523.1923.3722.8223.0762,243
7/28/201523.7123.7122.8123.2568,680
7/27/201523.2523.6021.9623.5455,079
7/24/201523.6724.0423.1423.4365,394
7/23/201524.2824.3723.6923.7835,819
7/22/201523.9924.6823.9924.3440,384
7/21/201524.1424.3423.6324.1354,430
7/20/201524.4924.4923.9524.1244,749
7/17/201524.1324.6124.1324.2846,771
7/16/201524.0624.3123.9624.1929,250
7/15/201524.2424.3223.7223.8921,304
7/14/201524.0624.4424.0624.2225,586
7/13/201524.2324.4523.9423.9936,333
7/10/201523.3224.3223.1824.2957,864
7/9/201523.3123.5523.0623.1240,701
7/8/201523.7023.7823.0423.11155,789
7/7/201523.7924.0123.3223.8930,435
7/6/201523.5823.9823.4223.8952,494
7/2/201523.9224.1223.6323.6678,450
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
  • Showing 1-100 of 1,258 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!