Surmodics, Inc. - Common Stock (SRDX)
30.01
+0.35 (1.18%)
NASDAQ · Last Trade: Jul 9th, 2:06 AM EDT
Historical Prices For Surmodics, Inc. - Common Stock (SRDX)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/08/2025 | 29.62 | 30.20 | 29.62 | 30.01 | 75,614 | 30.01 |
7/07/2025 | 29.97 | 31.05 | 29.57 | 29.66 | 101,374 | 29.66 |
7/03/2025 | 29.24 | 30.60 | 29.24 | 29.99 | 140,852 | 29.99 |
7/02/2025 | 29.19 | 29.46 | 28.90 | 29.00 | 64,032 | 29.00 |
7/01/2025 | 29.70 | 30.49 | 29.04 | 29.28 | 71,232 | 29.28 |
6/30/2025 | 29.22 | 30.14 | 28.83 | 29.71 | 172,448 | 29.71 |
6/27/2025 | 29.09 | 29.50 | 28.11 | 28.81 | 268,223 | 28.81 |
6/26/2025 | 28.95 | 29.27 | 28.94 | 29.09 | 43,776 | 29.09 |
6/25/2025 | 28.97 | 29.08 | 28.55 | 28.91 | 45,537 | 28.91 |
6/24/2025 | 29.19 | 29.41 | 28.84 | 29.01 | 69,495 | 29.01 |
6/23/2025 | 29.18 | 29.38 | 28.92 | 29.00 | 56,140 | 29.00 |
6/20/2025 | 29.34 | 29.34 | 28.77 | 29.00 | 177,222 | 29.00 |
6/18/2025 | 29.03 | 29.28 | 28.67 | 29.14 | 67,484 | 29.14 |
6/17/2025 | 29.66 | 29.66 | 28.85 | 29.05 | 79,026 | 29.05 |
6/16/2025 | 29.16 | 29.87 | 28.89 | 29.87 | 51,737 | 29.87 |
6/13/2025 | 28.99 | 29.27 | 28.68 | 29.16 | 79,255 | 29.16 |
6/12/2025 | 28.88 | 29.10 | 28.46 | 29.08 | 77,443 | 29.08 |
6/11/2025 | 29.19 | 29.19 | 28.70 | 28.99 | 48,727 | 28.99 |
6/10/2025 | 29.43 | 29.66 | 29.00 | 29.20 | 38,825 | 29.20 |
6/09/2025 | 29.45 | 29.49 | 28.77 | 29.16 | 64,071 | 29.16 |
6/06/2025 | 29.98 | 30.07 | 29.11 | 29.40 | 71,424 | 29.40 |
6/05/2025 | 29.97 | 30.00 | 29.24 | 29.80 | 52,294 | 29.80 |
6/04/2025 | 29.55 | 30.49 | 29.18 | 29.99 | 64,877 | 29.99 |
6/03/2025 | 29.27 | 29.79 | 29.14 | 29.50 | 42,359 | 29.50 |
6/02/2025 | 28.87 | 29.57 | 28.79 | 29.47 | 46,194 | 29.47 |
5/30/2025 | 29.48 | 29.48 | 28.73 | 29.02 | 41,419 | 29.02 |
5/29/2025 | 29.22 | 29.65 | 28.92 | 29.53 | 46,784 | 29.53 |
5/28/2025 | 28.72 | 29.23 | 28.37 | 29.20 | 66,169 | 29.20 |
5/27/2025 | 28.85 | 29.10 | 28.34 | 28.81 | 33,782 | 28.81 |
5/23/2025 | 28.98 | 29.15 | 28.35 | 28.70 | 89,263 | 28.70 |
5/22/2025 | 29.20 | 29.43 | 28.79 | 29.16 | 156,567 | 29.16 |
5/21/2025 | 29.29 | 29.50 | 28.91 | 29.10 | 48,101 | 29.10 |
5/20/2025 | 29.45 | 30.34 | 29.39 | 29.68 | 156,402 | 29.68 |
5/19/2025 | 28.29 | 29.97 | 27.84 | 29.48 | 77,491 | 29.48 |
5/16/2025 | 27.99 | 28.69 | 27.80 | 28.58 | 123,681 | 28.58 |
5/15/2025 | 27.88 | 28.23 | 27.85 | 28.03 | 20,851 | 28.03 |
5/14/2025 | 27.95 | 28.10 | 27.70 | 27.93 | 39,513 | 27.93 |
5/13/2025 | 27.11 | 28.04 | 27.11 | 27.82 | 112,212 | 27.82 |
5/12/2025 | 27.17 | 27.36 | 26.84 | 27.09 | 49,277 | 27.09 |
5/09/2025 | 27.08 | 27.37 | 26.70 | 26.76 | 37,501 | 26.76 |
5/08/2025 | 27.16 | 27.39 | 26.90 | 27.21 | 46,537 | 27.21 |
5/07/2025 | 27.30 | 27.55 | 27.04 | 27.16 | 32,646 | 27.16 |
5/06/2025 | 26.84 | 27.52 | 26.60 | 27.37 | 42,679 | 27.37 |
5/05/2025 | 27.28 | 28.10 | 26.74 | 26.97 | 83,317 | 26.97 |
5/02/2025 | 27.86 | 28.43 | 27.18 | 27.64 | 79,617 | 27.64 |
5/01/2025 | 27.71 | 28.17 | 27.46 | 27.86 | 66,496 | 27.86 |
4/30/2025 | 27.84 | 28.69 | 26.00 | 28.01 | 245,721 | 28.01 |
4/29/2025 | 31.10 | 31.22 | 30.38 | 30.93 | 81,198 | 30.93 |
4/28/2025 | 29.41 | 31.27 | 29.06 | 31.10 | 88,078 | 31.10 |
4/25/2025 | 29.09 | 29.52 | 27.93 | 29.46 | 50,560 | 29.46 |
4/24/2025 | 28.55 | 29.80 | 28.54 | 29.40 | 94,700 | 29.40 |
4/23/2025 | 28.87 | 29.62 | 28.36 | 28.60 | 40,547 | 28.60 |
4/22/2025 | 28.61 | 28.97 | 28.04 | 28.61 | 60,539 | 28.61 |
4/21/2025 | 27.37 | 28.72 | 27.02 | 28.55 | 113,180 | 28.55 |
4/17/2025 | 28.54 | 28.86 | 27.45 | 27.57 | 46,489 | 27.57 |
4/16/2025 | 28.16 | 28.75 | 27.75 | 28.14 | 44,090 | 28.14 |
4/15/2025 | 28.47 | 28.84 | 28.21 | 28.34 | 45,565 | 28.34 |
4/14/2025 | 28.54 | 28.66 | 27.90 | 28.44 | 67,354 | 28.44 |
4/11/2025 | 27.45 | 28.54 | 27.45 | 28.49 | 64,687 | 28.49 |
4/10/2025 | 27.67 | 27.73 | 26.54 | 27.24 | 119,049 | 27.24 |
4/09/2025 | 27.03 | 29.22 | 26.59 | 28.25 | 208,710 | 28.25 |