Australia markets closed

Surmodics, Inc. (SRDX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.62+0.54 (+1.58%)
At close: 04:00PM EDT
34.62 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202434.3834.8034.1534.6234.6236,900
16 May 202433.7234.2433.4834.0834.0838,900
15 May 202433.3434.1632.9833.5633.56183,300
14 May 202432.6133.3632.4033.0033.0056,600
13 May 202432.3532.7431.9632.4532.4550,000
10 May 202432.2532.6231.6832.1632.1630,300
09 May 202431.4832.7531.4832.3232.3251,100
08 May 202431.4731.6930.9831.5931.5932,300
07 May 202431.6532.7831.6531.8731.8732,400
06 May 202432.5032.6731.8832.4832.4854,200
03 May 202435.2135.2132.3432.4932.4990,400
02 May 202434.3635.5032.8934.5534.55381,000
01 May 202427.8834.3627.0033.3333.33256,600
30 Apr 202425.5425.8725.1725.6925.6965,800
29 Apr 202426.5226.6025.7625.8525.8523,900
26 Apr 202426.0326.6825.8026.1726.1722,700
25 Apr 202425.7426.2225.2226.1726.1731,800
24 Apr 202426.8626.8625.8526.0726.0762,800
23 Apr 202425.5627.0025.3526.9226.9252,900
22 Apr 202426.5226.5625.2625.3925.39116,300
19 Apr 202426.2427.0926.2226.4926.4954,900
18 Apr 202426.5226.9226.3926.3926.39140,400
17 Apr 202426.7326.7326.3926.5226.52443,000
16 Apr 202426.3026.8626.2526.6026.60155,400
15 Apr 202427.2727.2826.2526.4226.42232,300
12 Apr 202427.5427.9726.8627.0027.0079,500
11 Apr 202427.5927.7427.1027.6827.68156,900
10 Apr 202427.3227.8626.9927.6427.6453,700
09 Apr 202427.8628.0227.2327.7527.7548,100
08 Apr 202427.3527.8027.3527.4927.4927,700
05 Apr 202427.0427.4326.8327.0827.08290,200
04 Apr 202427.3927.9427.1827.1827.1823,900
03 Apr 202426.6727.3626.5026.9626.9634,500
02 Apr 202427.6027.6026.5126.9726.9762,400
01 Apr 202429.3429.4927.5727.9027.9049,100
28 Mar 202429.2229.7829.1829.3429.3444,000
27 Mar 202428.4929.1628.4428.8028.8032,300
26 Mar 202427.9328.2527.3528.2128.2141,200
25 Mar 202427.5028.2027.4427.4427.4431,200
22 Mar 202428.3128.3127.6227.6627.6619,900
21 Mar 202429.1729.1728.0428.2628.2636,600
20 Mar 202427.6029.0127.6028.8228.8241,000
19 Mar 202427.4728.3327.3127.7927.7965,800
18 Mar 202428.0728.2727.2927.4727.4742,900
15 Mar 202428.0628.5227.9228.1728.1783,400
14 Mar 202428.7429.3628.0028.3128.3144,800
13 Mar 202429.0129.7628.7328.9828.9830,400
12 Mar 202429.7130.0329.0629.3629.3689,100
11 Mar 202430.5230.5229.2829.4529.4533,400
08 Mar 202430.5831.0130.4130.6730.6730,500
07 Mar 202430.2230.7229.8830.1530.1531,800
06 Mar 202430.4630.6429.7229.7929.7942,900
05 Mar 202431.6631.6630.2830.3330.3367,000
04 Mar 202432.1532.2731.2831.6431.6422,600
01 Mar 202431.8432.4531.2832.0732.0728,700
29 Feb 202433.2933.4931.9031.9031.9024,800
28 Feb 202432.8533.1132.5632.5632.5617,300
27 Feb 202433.3933.5732.7633.2633.2623,500
26 Feb 202432.5534.2832.5532.9832.9833,000
23 Feb 202431.6632.8531.5332.7932.7923,600
22 Feb 202431.3632.1731.2831.8731.8737,300
21 Feb 202431.5931.8731.2831.5031.5035,300
20 Feb 202430.7631.9830.2231.5731.5740,400
16 Feb 202432.4032.5131.2231.2931.2940,600
15 Feb 202433.5133.6632.2032.5632.5659,700
14 Feb 202432.3933.2432.3933.0333.0331,800
13 Feb 202432.7833.8531.7232.0032.0080,300
12 Feb 202432.5834.6632.2534.0834.0860,800
09 Feb 202431.8632.8731.8132.7232.7238,400
08 Feb 202431.0632.1131.0631.8931.8937,800
07 Feb 202430.6530.9029.3430.8030.8069,600
06 Feb 202430.8831.7330.3230.7530.7552,100
05 Feb 202431.2731.8730.7530.7530.7544,000
02 Feb 202432.5032.5630.9631.7731.7764,900
01 Feb 202433.9037.2527.6932.4332.4387,300
31 Jan 202435.1237.5035.1235.2135.2186,600
30 Jan 202435.2935.2934.1934.9634.9629,000
29 Jan 202435.0335.5634.6735.5635.5619,400
26 Jan 202434.9134.9134.3534.3534.3518,700
25 Jan 202435.1635.1634.4934.6934.6937,300
24 Jan 202435.2835.7834.3834.8034.8036,900
23 Jan 202434.0334.8133.7134.7134.7130,400
22 Jan 202433.9134.5633.2633.6433.6428,800
19 Jan 202434.4034.4033.5533.9733.9732,200
18 Jan 202433.5334.1133.4234.1134.1127,600
17 Jan 202433.0833.7032.8833.4333.4344,600
16 Jan 202433.2933.6332.9033.5033.5046,100
12 Jan 202434.3434.3433.4833.7333.7338,500
11 Jan 202433.9334.2833.3333.8833.8839,200
10 Jan 202433.7334.8733.3434.2534.2533,500
09 Jan 202434.0734.4433.6333.7233.7236,700
08 Jan 202433.4034.9833.4034.5734.5738,700
05 Jan 202433.5433.7433.0533.1233.1252,400
04 Jan 202434.3934.5233.8833.9033.9038,100
03 Jan 202435.5835.6434.1234.2034.2042,900
02 Jan 202436.3036.8135.2735.5635.5633,700
29 Dec 202337.1037.1036.2636.3536.3574,600
28 Dec 202336.7737.0636.7236.9336.9365,000
27 Dec 202337.3937.4936.7737.0137.0165,600
26 Dec 202337.3137.8936.9837.1437.1473,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...