SRDX

SurModics, Inc. Historical Stock Prices

$24.05
*  
0.32
1.35%
Get SRDX Alerts
*Delayed - data as of Feb. 27, 2015  -  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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  23.77  24.31  23.77  24.05 33,212
02/27/2015 23.77 24.31 23.77 24.05 33,212
02/26/2015 23.93 23.98 23.63 23.73 19,319
02/25/2015 23.752 24 23.58 23.92 13,554
02/24/2015 23.79 23.9 23.44 23.77 24,145
02/23/2015 23.45 23.99 23.03 23.97 37,318
02/20/2015 23.65 23.71 23.5 23.57 52,004
02/19/2015 23.68 23.99 23.51 23.58 24,758
02/18/2015 23.69 23.84 23.37 23.65 20,804
02/17/2015 23.42 23.85 23.37 23.54 31,322
02/13/2015 23.35 23.75 23.26 23.53 68,983
02/12/2015 23.77 23.77 23.24 23.43 53,085
02/11/2015 23.12 23.76 22.94 23.65 80,335
02/10/2015 23.42 23.475 23.17 23.21 28,962
02/09/2015 24.11 24.163 23.19 23.23 42,398
02/06/2015 24.39 24.67 23.99 24.12 61,776
02/05/2015 24.45 24.98 24.21 24.37 82,151
02/04/2015 23.89 24.44 23.4418 24.32 71,973
02/03/2015 24 24.4099 23.76 23.97 67,939
02/02/2015 23.03 23.98 22.8 23.81 74,034
01/30/2015 22.19 23.1 22.19 22.92 85,151
01/29/2015 22.12 22.62 21.66 22.28 78,339
01/28/2015 22.14 22.52 21.65 22.12 47,965
01/27/2015 21.98 22.38 21.725 22.14 48,007
01/26/2015 22.11 22.42 21.86 22.11 36,155
01/23/2015 22.35 22.35 21.82 22.06 52,504
01/22/2015 22 22.39 21.56 22.27 41,798
01/21/2015 22 22.16 21.77 21.83 54,542
01/20/2015 21.81 22.19 21.4 22.08 50,415
01/16/2015 21.33 21.92 21.33 21.75 66,091
01/15/2015 21.99 22.26 21.27 21.41 54,740
01/14/2015 21.41 22 21.41 21.93 63,501
01/13/2015 22.6 22.78 21.37 21.56 71,657
01/12/2015 22.02 22.82 21.75 22.49 58,971
01/09/2015 21.6 22.38 21.59 21.92 60,951
01/08/2015 21.97 22.255 21.32 21.69 152,713
01/07/2015 21.65 22.04 21.285 21.91 72,022
01/06/2015 22.03 22.29 21.1486 21.51 55,451
01/05/2015 22.1 22.1 21.57 21.93 70,611
01/02/2015 22.14 22.55 21.59 22.11 72,714
12/31/2014 22.32 22.7 22.06 22.1 45,795
12/30/2014 22.48 22.92 22.32 22.4 41,794
12/29/2014 22.61 22.94 22.38 22.57 60,290
12/26/2014 22.03 22.85 22.0146 22.61 38,928
12/24/2014 21.88 22.15 21.85 21.9 62,897
12/23/2014 21.86 21.89 21.63 21.79 66,591
12/22/2014 21.54 21.87 21.226 21.85 82,208
12/19/2014 21.48 21.6 21.15 21.49 351,948
12/18/2014 22.02 22.13 21.1335 21.55 128,802
12/17/2014 22.09 22.09 21.46 21.86 117,987
12/16/2014 21.56 22.1 21.23 21.88 108,783
12/15/2014 22.25 22.25 21.57 21.64 93,816
12/12/2014 21.74 22.19 21.64 21.77 74,034
12/11/2014 22.03 22.49 21.99 22 70,434
12/10/2014 22.17 22.49 21.86 21.98 65,330
12/09/2014 21.64 22.5 21.64 22.3 79,127
12/08/2014 21.664 22.42 21.66 21.81 70,992
12/05/2014 21.49 22.2 21.49 22.03 36,262
12/04/2014 20.88 21.9 20.88 21.52 77,056
12/03/2014 21.12 21.4599 20.33 21.31 50,903
12/02/2014 20 21.56 20 21.03 185,196
12/01/2014 20.89 21.22 20.54 20.79 83,510
11/28/2014 21.58 22.08 20.99 21.01 61,786
11/26/2014 21.37 21.69 21.08 21.43 38,584
11/25/2014 21.46 21.75 21.332 21.43 24,688
11/24/2014 21.31 22.08 21.15 21.75 50,785
11/21/2014 21.6 21.65 21.23 21.29 58,118
11/20/2014 20.89 21.77 20.809 21.25 52,686
11/19/2014 21.12 21.19 20.9 20.99 68,474
11/18/2014 21.15 21.71 20.97 21.17 67,905
11/17/2014 21.31 21.92 21 21.01 35,902
11/14/2014 21.76 22.11 20.99 21.46 98,457
11/13/2014 21.67 21.97 21.4003 21.69 47,287
11/12/2014 21.61 21.77 20.8 21.61 86,391
11/11/2014 20.89 21.44 20.85 21.38 49,684
11/10/2014 20.47 20.87 20.22 20.86 57,033
11/07/2014 20.83 21.3 20.161 20.44 69,947
11/06/2014 21.11 21.25 20.76 21 56,089
11/05/2014 21.38 21.8 21 21.21 70,781
11/04/2014 21.57 21.75 20.9 21.35 39,213
11/03/2014 21.83 21.99 21.35 21.63 47,139
10/31/2014 22.03 22.04 21.099 21.65 74,899
10/30/2014 21.6 21.9 21.22 21.6 72,371
10/29/2014 20.97 21.78 20.78 21.65 53,110
10/28/2014 20.92 21.19 20.62 20.9 138,195
10/27/2014 20.75 20.92 20.49 20.6 90,442
10/24/2014 20.59 21.01 20.52 20.75 44,276
10/23/2014 20.61 20.74 20.3 20.69 62,770
10/22/2014 20.58 20.81 20.3 20.36 45,674
10/21/2014 21.12 21.12 20.53 20.64 43,601
10/20/2014 20.8 21.44 20.78 21.06 55,834
10/17/2014 21.25 21.91 20.79 20.97 119,791
10/16/2014 20.37 21.89 20.37 20.96 87,766
10/15/2014 20.44 20.76 20.35 20.74 49,469
10/14/2014 20.94 20.95 20.34 20.77 62,702
10/13/2014 20.58 21.09 20.43 20.66 39,130
10/10/2014 19.97 20.71 19.97 20.45 54,402
10/09/2014 19.99 20.31 19.73 20.13 54,774
10/08/2014 19.59 20.36 19.46 20.1 52,667
10/07/2014 19.49 19.88 19.34 19.73 49,047
10/06/2014 19.67 19.8 19.37 19.55 42,261
10/03/2014 19.61 19.91 19.28 19.7 69,607
10/02/2014 18.85 19.94 18.85 19.55 74,005
10/01/2014 18.19 18.88 18 18.84 61,571
09/30/2014 18.63 18.75 18.13 18.16 53,300
09/29/2014 18.46 19.13 18.46 18.71 61,609
09/26/2014 18.74 19.03 18.41 18.61 60,507
09/25/2014 18.2 18.24 18.01 18.12 33,587
09/24/2014 18.39 18.54 18.06 18.38 25,416
09/23/2014 18.68 18.84 18.24 18.3 46,504
09/22/2014 18.51 18.84 18.1 18.69 50,593
09/19/2014 18.75 18.99 18.41 18.72 103,280
09/18/2014 18.6 19.06 18.44 18.71 34,105
09/17/2014 18.73 18.81 18.355 18.48 17,480
09/16/2014 18.87 18.88 18.28 18.65 39,129
09/15/2014 19.37 19.425 18.79 18.87 26,567
09/12/2014 19.72 19.74 19.08 19.35 42,461
09/11/2014 19.654 19.93 19.4 19.78 28,325
09/10/2014 19.62 20.24 19.2 19.43 48,003
09/09/2014 19.6 19.85 19.3601 19.65 37,885
09/08/2014 19.7 19.88 19.3 19.71 57,867
09/05/2014 19.68 19.75 19.16 19.6 42,368
09/04/2014 19.85 20.09 19.71 19.75 22,580
09/03/2014 20.25 20.3425 19.75 19.81 47,800
09/02/2014 20.48 20.48 20.01 20.12 49,665
08/29/2014 19.94 20.49 19.58 20.42 69,073
08/28/2014 20.53 20.53 19.75 19.82 28,460
08/27/2014 20.36 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
05/23/2014 20.2 20.42 19.84 20.17 44,074
05/22/2014 19.676 20.71 19.676 20.11 54,466
05/21/2014 19.844 20.3 19.81 20.09 46,962
05/20/2014 19.995 20.27 19.75 20.06 97,837
05/19/2014 19.76 20.2 19.71 20.01 62,664
05/16/2014 20.2 20.21 19.62 19.85 38,465
05/15/2014 20.18 20.5 19.9 20.26 59,856
05/14/2014 21.08 21.21 20.21 20.3 55,242
05/13/2014 21.31 21.468 21 21.07 45,583
05/12/2014 20.97 21.6 20.97 21.28 69,671
05/09/2014 19.98 21 19.91 20.99 40,450
05/08/2014 20.01 20.41 19.94 20.11 40,165
05/07/2014 20.01 20.18 19.6 20.06 40,515
05/06/2014 20.11 20.5 19.8461 20.03 75,518
05/05/2014 20.53 20.53 20.13 20.3 58,282
05/02/2014 22.03 22.15 20.24 20.76 81,320
05/01/2014 21.66 22.15 21.03 21.91 83,596
04/30/2014 21.93 21.98 21.41 21.76 38,072
04/29/2014 22.31 22.57 21.91 22.01 28,059
04/28/2014 21.92 22.25 21.65 22.15 44,414
04/25/2014 22.08 22.19 21.51 22.04 66,466
04/24/2014 22.82 22.82 22.07 22.16 64,699
04/23/2014 22.56 22.7 22.31 22.61 30,331
04/22/2014 22.52 23.18 22.3801 22.71 23,868
04/21/2014 22.82 22.83 22.45 22.71 26,144
04/17/2014 22.47 22.94 22.3 22.8 24,899
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
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?