SRDX

SurModics, Inc. Common Stock Historical Stock Prices

$23.22
*  
0.10
0.43%
Get SRDX Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading SRDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SRDX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.15 23.52 22.80 23.22 61,869
06/27/2016 23.15 23.52 22.8 23.21 67,295
06/24/2016 23.24 23.52 22.56 23.32 414,317
06/23/2016 23.74 24.21 23.375 24.06 69,408
06/22/2016 23.445 23.69 23.29 23.35 38,662
06/21/2016 23.48 23.52 22.79 23.19 30,866
06/20/2016 23.13 23.99 23 23.37 59,049
06/17/2016 23.34 23.34 22.31 22.9 118,703
06/16/2016 23.65 23.84 22.63 23.39 45,676
06/15/2016 23.78 24.03 23.57 23.84 69,223
06/14/2016 23.76 23.79 23.02 23.69 40,667
06/13/2016 23.2 24.03 22.93 23.47 100,477
06/10/2016 23.25 23.7 22.66 23.19 43,410
06/09/2016 23.73 23.9 23.11 23.3 94,161
06/08/2016 23.24 23.95 23.24 23.81 44,664
06/07/2016 23.52 23.56 22.94 23.25 48,247
06/06/2016 23 23.64 22.83 23.46 38,063
06/03/2016 22.62 23 22.0601 22.94 45,387
06/02/2016 21.91 22.61 21.9 22.57 43,227
06/01/2016 21.94 22.48 21.7 22.05 95,850
05/31/2016 22.46 23.07 21.88 22.04 57,115
05/27/2016 22.54 23.32 22.29 22.49 52,858
05/26/2016 23.08 23.14 22.48 22.64 42,963
05/25/2016 22.71 23.29 22.17 23.17 72,644
05/24/2016 21.98 23.0999 21.82 22.32 86,310
05/23/2016 21.75 22.63 21.5601 21.91 36,857
05/20/2016 21.44 22.02 21.4 21.95 68,645
05/19/2016 21.33 21.65 20.91 21.3 36,694
05/18/2016 21.46 21.98 21.37 21.4 42,106
05/17/2016 22.63 22.83 21.3625 21.53 59,535
05/16/2016 22.84 23.18 22.54 22.65 45,311
05/13/2016 22.76 23.48 22.76 22.99 43,855
05/12/2016 22.44 22.86 22.2911 22.77 75,792
05/11/2016 22.18 22.96 21.77 22.46 46,506
05/10/2016 22.7 22.7 22.12 22.3 20,913
05/09/2016 22.36 23.145 22.36 22.81 25,830
05/06/2016 22.22 22.8 21.94 22.19 40,630
05/05/2016 22.23 22.74 21.8 22.22 54,388
05/04/2016 23.11 23.18 21.9711 22.26 88,912
05/03/2016 21.56 24.23 21.11 23.1 283,834
05/02/2016 20.22 20.27 19.86 19.88 50,465
04/29/2016 20.27 20.2925 19.95 20.12 24,551
04/28/2016 20.73 21.48 20.27 20.5 27,675
04/27/2016 20.425 21.32 20.425 20.85 27,845
04/26/2016 21.2 21.2 20.2801 20.95 34,018
04/25/2016 20.24 20.53 20.12 20.38 28,488
04/22/2016 20.51 20.65 20.03 20.28 103,489
04/21/2016 20.47 20.75 20.32 20.57 29,554
04/20/2016 20.56 20.9 20.39 20.5 31,591
04/19/2016 21.18 21.19 20.345 20.49 40,079
04/18/2016 20.16 21.19 20.03 21.18 36,735
04/15/2016 20.01 20.22 19.8401 20.12 30,892
04/14/2016 20.86 20.87 20.05 20.11 35,697
04/13/2016 20.39 20.96 20.39 20.77 34,307
04/12/2016 19.52 20.6 19.52 20.44 38,238
04/11/2016 19.75 19.93 19.42 19.52 41,305
04/08/2016 19.96 19.96 19.55 19.68 42,616
04/07/2016 19.75 20.07 19.32 19.81 84,657
04/06/2016 18.54 19.95 18.54 19.89 72,953
04/05/2016 18.89 18.89 18.451 18.59 108,205
04/04/2016 19.22 19.51 18.95 18.99 39,312
04/01/2016 18.68 19.44 18.5 19.24 69,994
03/31/2016 18.78 19.2 18.4 18.41 60,826
03/30/2016 19.305 19.53 18.92 19.04 44,213
03/29/2016 17.63 19.36 17.61 19.24 56,513
03/28/2016 17.73 18.05 17.7 17.7 26,366
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?