SRDX

SurModics, Inc. Historical Stock Prices

$20.33
*  
0.12
0.59%
Get SRDX Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading SRDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SRDX After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.32  20.44  20.21  20.33 7,368
08/26/2014 20.34 20.56 20.2 20.21 30,294
08/25/2014 20.23 20.49 20.05 20.41 29,194
08/22/2014 20.25 20.32 20.071 20.12 17,440
08/21/2014 20.41 20.41 20.04 20.28 14,693
08/20/2014 20.42 20.68 20.27 20.45 23,813
08/19/2014 20.23 20.55 20.21 20.44 20,291
08/18/2014 20.44 20.58 20.14 20.27 34,581
08/15/2014 20.62 20.62 19.73 20.17 47,929
08/14/2014 20.69 20.708 20.35 20.41 13,539
08/13/2014 20.61 21.404 20.61 20.75 18,823
08/12/2014 20.75 20.87 20.44 20.47 20,561
08/11/2014 20.87 21.16 20.57 20.92 35,505
08/08/2014 20.57 20.82 20.38 20.77 26,802
08/07/2014 20.9 20.9 20.51 20.61 34,257
08/06/2014 20.84 21.35 20.83 20.91 34,017
08/05/2014 21.05 21.31 20.77 21.02 39,391
08/04/2014 20.35 21.1525 20.26 21.1 49,900
08/01/2014 22 22 19.92 20.25 142,591
07/31/2014 19.57 20.008 18.99 18.99 48,815
07/30/2014 19.69 19.88 19.58 19.83 19,599
07/29/2014 19.72 19.725 19.31 19.62 25,542
07/28/2014 19.54 19.75 18.91 19.63 47,308
07/25/2014 19.67 19.69 19.5 19.56 22,382
07/24/2014 20.02 20.06 19.66 19.75 33,110
07/23/2014 20.05 20.19 19.98 20.03 14,497
07/22/2014 19.92 20.14 19.82 20.06 38,343
07/21/2014 19.8 19.89 19.7 19.85 26,663
07/18/2014 19.71 20.255 19.69 19.97 36,795
07/17/2014 19.77 20.24 19.68 19.77 55,429
07/16/2014 20.27 20.27 19.7 19.94 46,430
07/15/2014 20.33 20.33 20.02 20.05 30,705
07/14/2014 20.56 20.58 20.2 20.43 35,157
07/11/2014 20.53 20.81 20.181 20.44 62,829
07/10/2014 20.58 21.29 20.42 20.63 83,826
07/09/2014 21.11 21.3 20.71 20.98 132,501
07/08/2014 21.72 21.94 20.96 21.09 98,166
07/07/2014 22.33 22.435 21.6 21.71 153,163
07/03/2014 22.14 22.45 22.03 22.4 19,697
07/02/2014 22.05 22.275 21.92 22.07 53,780
07/01/2014 21.39 22.55 21.39 22.02 84,788
06/30/2014 21.06 21.46 21.03 21.42 56,972
06/27/2014 20.86 21.25 20.43 21.04 364,682
06/26/2014 21.06 21.06 20.88 21.01 26,768
06/25/2014 20.58 21.14 20.51 21.02 36,443
06/24/2014 21.44 21.67 20.66 20.77 27,026
06/23/2014 21.44 21.57 21.33 21.48 40,972
06/20/2014 21.16 21.41 20.9 21.29 65,357
06/19/2014 21.33 21.35 20.79 20.99 13,412
06/18/2014 20.68 21.47 20.21 21.2 38,012
06/17/2014 20.51 20.6 20.12 20.44 45,913
06/16/2014 20.86 20.99 20.17 20.6 31,324
06/13/2014 21.15 21.152 20.895 20.92 19,876
06/12/2014 20.89 21.34 20.89 21.06 33,868
06/11/2014 21.25 21.295 20.91 20.98 23,122
06/10/2014 21.05 21.4 21.0101 21.26 20,158
06/09/2014 20.955 21.48 20.865 21.34 45,380
06/06/2014 21.15 21.15 20.62 20.88 37,152
06/05/2014 20.39 21.05 20.22 20.97 31,005
06/04/2014 20.31 20.69 20.228 20.43 30,432
06/03/2014 20.6 20.61 20.18 20.46 35,363
06/02/2014 21.41 21.41 20.5 20.76 40,067
05/30/2014 21.68 21.72 21.29 21.41 49,409
05/29/2014 21.47 21.94 21.46 21.61 38,206
05/28/2014 21.21 21.62 21.03 21.46 53,288
05/27/2014 20.37 21.42 20.232 21.33 72,279
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?