SRDX

SurModics, Inc. Historical Stock Prices

$19.56
*  
0.19
0.96%
Get SRDX Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.67  19.69  19.50  19.56 21,210
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
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
01/15/2014 25.04 25.78 25.04 25.59 73,292
01/14/2014 24.7 25.3 24.7 25.03 102,802
01/13/2014 24.8 24.99 24.39 24.7 173,230
01/10/2014 25 25.18 24.81 24.95 211,377
01/09/2014 24.52 25 24.379 24.99 63,770
01/08/2014 24.75 24.93 24.16 24.47 135,224
01/07/2014 24.53 25.08 24.38 24.7 106,359
01/06/2014 24.58 24.66 24.18 24.47 121,567
01/03/2014 24.35 24.74 24.35 24.53 91,964
01/02/2014 24.24 24.56 24.03 24.26 136,879
12/31/2013 24.5 24.66 24.24 24.39 50,343
12/30/2013 25.01 25.26 24.45 24.52 115,017
12/27/2013 24.86 25.4 24.55 25.11 76,141
12/26/2013 25.22 25.41 24.68 24.75 117,398
12/24/2013 25.14 25.18 24.99 25.135 16,818
12/23/2013 25.09 25.17 24.7 24.98 69,850
12/20/2013 24.26 25.25 24.037 25.1 207,761
12/19/2013 23.79 24.25 23.59 24.14 78,738
12/18/2013 23.5 24.15 23.45 23.93 63,042
12/17/2013 22.72 23.59 22.52 23.42 54,985
12/16/2013 23.37 23.48 22.72 22.75 43,938
12/13/2013 23.01 23.59 23 23.34 47,131
12/12/2013 23.37 23.71 22.89 23 33,881
12/11/2013 24.03 24.065 23.14 23.28 46,421
12/10/2013 23.8 24.17 23.79 24.05 74,356
12/09/2013 23.78 23.99 23.65 23.93 60,473
12/06/2013 23.88 24.04 23.44 23.84 101,678
12/05/2013 23.2 23.92 23.03 23.76 69,067
12/04/2013 23.22 23.48 22.51 23.26 74,815
12/03/2013 22.51 23.92 22.51 23.47 72,540
12/02/2013 24.05 24.23 22.57 22.62 52,893
11/29/2013 24.11 24.24 23.84 24.12 12,191
11/27/2013 23.74 24.15 23.49 23.99 83,730
11/26/2013 23.41 24 23.221 23.65 36,153
11/25/2013 23.23 23.98 23.23 23.45 27,212
11/22/2013 22.9 23.44 22.63 23.23 39,305
11/21/2013 22.14 22.89 22.09 22.85 41,260
11/20/2013 22.14 22.41 21.801 22.13 44,674
11/19/2013 22.49 22.6 21.9 22.09 45,256
11/18/2013 23.59 23.65 22.38 22.58 78,251
11/15/2013 22.84 23.755 22.82 23.58 56,944
11/14/2013 23.1 23.19 22.5 22.84 37,177
11/13/2013 22.57 23.28 22.57 23.19 28,156
11/12/2013 22.06 22.85 22.06 22.61 58,617
11/11/2013 21.93 22.359 21.81 22.28 66,086
11/08/2013 21.6 22.17 21.58 22.12 72,138
11/07/2013 22.59 22.59 21.272 21.61 59,593
11/06/2013 23.68 23.68 21.61 22.52 47,785
11/05/2013 23.09 23.49 23.03 23.21 21,601
11/04/2013 23.57 23.57 22.73 23.36 75,406
11/01/2013 23.53 23.81 22.95 23.62 47,932
10/31/2013 24.21 24.27 23.461 23.58 39,086
10/30/2013 24.42 24.48 24.17 24.27 26,011
10/29/2013 24.07 24.5 23.97 24.48 22,317
10/28/2013 23.98 24.28 23.65 24.06 27,548
10/25/2013 24.43 24.44 23.73 24.04 32,889
10/24/2013 24.38 24.5 24.01 24.48 18,491
10/23/2013 23.96 24.4875 23.43 24.41 25,570
10/22/2013 24.23 24.23 23.38 24.05 33,813
10/21/2013 24.31 24.5 23.88 24.08 36,033
10/18/2013 24.41 24.41 24.03 24.35 43,996
10/17/2013 23.35 24.18 23.271 24.17 55,582
10/16/2013 23.23 23.71 22.54 23.48 60,249
10/15/2013 23.89 24.14 23.07 23.1 62,544
10/14/2013 24 24.4199 23.12 24.04 30,014
10/11/2013 23.62 24.26 23.491 24.26 30,620
10/10/2013 23.61 23.92 23.44 23.76 28,731
10/09/2013 23.08 23.28 22.89 23.18 58,584
10/08/2013 23.04 23.4 22.99 23.05 46,173
10/07/2013 23.05 23.35 22.87 23.1 42,957
10/04/2013 23.13 23.4564 23.06 23.38 26,842
10/03/2013 23.06 23.3099 22.869 23.14 61,871
10/02/2013 23.35 23.61 23 23.04 43,362
10/01/2013 23.76 24.04 23.37 23.67 69,294
09/30/2013 23.93 24.12 23.51 23.78 82,410
09/27/2013 24.17 24.47 24.1 24.17 94,545
09/26/2013 24.35 24.45 23.76 24.4 139,263
09/25/2013 22.63 24.95 22.22 24.19 263,223
09/24/2013 22.54 22.91 22.37 22.63 83,780
09/23/2013 22.38 23.34 22.226 22.72 69,549
09/20/2013 21.94 22.84 21.83 22.45 297,984
09/19/2013 21.97 22.05 21.49 21.91 63,630
09/18/2013 20.57 21.95 20.55 21.93 58,967
09/17/2013 20.39 20.93 19.99 20.63 113,722
09/16/2013 20.51 20.632 20.19 20.3 80,106
09/13/2013 20.17 20.5 19.9088 20.3 87,233
09/12/2013 20.34 20.52 20.17 20.18 34,089
09/11/2013 20.28 20.69 20.27 20.42 80,100
09/10/2013 20.68 20.68 20.18 20.48 86,016
09/09/2013 20.42 20.63 20.27 20.55 51,580
09/06/2013 20.77 20.77 20.2301 20.35 29,912
09/05/2013 20.63 20.95 20.49 20.6 76,328
09/04/2013 20.32 20.79 20.32 20.65 74,544
09/03/2013 20.13 20.55 20.13 20.28 65,552
08/30/2013 20.44 20.86 19.73 19.8 51,617
08/29/2013 20.11 20.51 20 20.45 45,643
08/28/2013 20.32 20.94 20.13 20.18 29,165
08/27/2013 20.62 21.09 20.2 20.25 57,453
08/26/2013 21.31 21.5509 20.92 20.97 30,658
08/23/2013 21.48 21.73 21.33 21.35 28,488
08/22/2013 21.13 21.6 20.981 21.52 21,383
08/21/2013 21.18 21.45 20.9 20.98 27,064
08/20/2013 20.86 21.4 20.86 21.2 39,564
08/19/2013 21.11 21.31 20.69 20.8 52,317
08/16/2013 21.32 21.75 21 21.04 72,515
08/15/2013 21.96 21.96 21.31 21.45 43,284
08/14/2013 22.14 22.48 21.66 22.22 88,301
08/13/2013 21.66 22.15 21.66 22.02 52,760
08/12/2013 21.79 22.21 21.42 21.74 59,639
08/09/2013 21.95 22.11 21.71 22.03 42,534
08/08/2013 22.38 22.46 21.73 21.91 72,334
08/07/2013 22.78 23 22.09 22.15 101,435
08/06/2013 22 22.91 21.82 22.76 95,413
08/05/2013 21.66 22.18 21.6 21.97 64,577
08/02/2013 22.38 22.4 21.25 21.75 40,496
08/01/2013 21.7 22.85 21.3301 22.3 183,879
07/31/2013 20.29 20.55 19.55 20.24 45,177
07/30/2013 20.5 20.96 19.98 20.16 36,799
07/29/2013 20.35 20.45 19.9 20.33 45,412
07/26/2013 20.28 20.54 20.28 20.37 29,779
07/25/2013 20.08 20.79 20.03 20.5 62,440
07/24/2013 21.55 21.694 20.12 20.19 88,100
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?