SRDX

SurModics, Inc. Historical Stock Prices

$22.48
*  
0.04
 negative 
0.18%
Get SRDX Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  22.75  22.75  22.405  22.48 25,246
04/16/2014 22.75 22.75 22.405 22.48 25,246
04/15/2014 22.59 22.71 21.56 22.52 65,647
04/14/2014 22.62 22.979 22.14 22.46 64,826
04/11/2014 22.28 22.73 22.27 22.3 84,764
04/10/2014 23.27 23.3 22.36 22.56 84,951
04/09/2014 23.16 23.42 22.9 23.37 33,836
04/08/2014 23.15 23.54 23.02 23.15 60,358
04/07/2014 23.12 23.43 22.735 23.07 50,111
04/04/2014 23.7 23.97 22.79 23.14 93,189
04/03/2014 23.22 23.38 23.21 23.21 36,107
04/02/2014 23.25 23.4799 22.98 23.23 45,103
04/01/2014 22.6 23.16 22.6 23.11 43,086
03/31/2014 22.1 22.9 21.91 22.6 132,336
03/28/2014 22.33 22.6135 22.12 22.14 39,086
03/27/2014 22.72 22.74 22.33 22.36 34,120
03/26/2014 23.49 23.49 22.62 22.63 100,055
03/25/2014 23.36 23.96 23.02 23.31 64,130
03/24/2014 24.18 24.18 23.011 23.24 47,039
03/21/2014 24.19 24.27 23.85 24.18 74,475
03/20/2014 24.15 24.2 23.845 24.01 28,436
03/19/2014 24.28 24.59 23.93 24.12 58,855
03/18/2014 24.01 24.47 23.99 24.39 73,030
03/17/2014 23.91 24.37 23.7 24.11 53,775
03/14/2014 24.05 24.26 23.61 23.72 37,949
03/13/2014 24.75 24.75 24.0596 24.2 35,411
03/12/2014 25.03 25.07 24.06 24.62 54,577
03/11/2014 25.37 25.61 24.92 25.07 49,239
03/10/2014 25.63 25.76 25.37 25.42 36,400
03/07/2014 25.4 25.99 24.8355 25.79 41,413
03/06/2014 25.3 25.59 24.93 25.19 65,154
03/05/2014 24.98 25.34 24.54 25.27 123,701
03/04/2014 24.65 25.68 24.65 25.01 110,278
03/03/2014 24.58 24.68 23.87 24.37 91,811
02/28/2014 25.08 25.6699 24.7 24.9 33,005
02/27/2014 24.69 25.04 24.47 25.01 61,225
02/26/2014 24.67 24.91 24.49 24.78 26,969
02/25/2014 24.95 25.04 24.29 24.51 44,313
02/24/2014 25.16 25.38 24.76 24.77 46,966
02/21/2014 25.37 25.49 24.91 24.98 58,753
02/20/2014 24.09 25.48 24.09 25.2 48,205
02/19/2014 24.33 25.4 24.218 25.01 54,485
02/18/2014 24.78 24.97 24.17 24.62 266,139
02/14/2014 24.83 24.94 24.375 24.64 182,836
02/13/2014 24.4 25 24.272 24.89 80,031
02/12/2014 24.33 24.71 23.654 24.71 92,275
02/11/2014 24.38 24.84 22.77 24.38 54,255
02/10/2014 24.11 24.46 23.84 24.42 104,429
02/07/2014 24.26 24.694 22.7004 24.23 40,270
02/06/2014 23.97 24.37 23.461 24.28 66,346
02/05/2014 23.92 24.045 23.61 23.96 50,772
02/04/2014 24.36 24.58 23.99 24.01 54,943
02/03/2014 24.36 24.36 23.76 24.17 124,795
01/31/2014 23.15 24.649 23.15 24.38 98,960
01/30/2014 22.87 23.45 22.74 23.17 60,208
01/29/2014 23.02 23.19 22.61 22.62 38,899
01/28/2014 23.71 23.71 23.15 23.23 58,954
01/27/2014 24.61 24.77 23.53 23.58 50,471
01/24/2014 25.17 25.26 24.53 24.6 54,703
01/23/2014 25.41 25.41 25.08 25.31 65,186
01/22/2014 25.47 25.96 25.39 25.47 57,747
01/21/2014 25.32 25.69 25.28 25.54 99,694
01/17/2014 25.69 25.795 25.1 25.23 40,126
01/16/2014 25.45 25.8 25.45 25.65 20,594
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 your brokers before you trade


Want to trade FX?