SRDX

Historical Stock Prices

$23.49
*  
0.54
2.35%
Get SRDX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SRDX now
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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
07/31/2015 22.95 23.69 22.95 23.49 33,415
07/30/2015 23.06 23.29 22.79 22.95 56,548
07/29/2015 23.19 23.37 22.82 23.07 62,243
07/28/2015 23.71 23.71 22.81 23.25 68,680
07/27/2015 23.25 23.6 21.9572 23.54 55,079
07/24/2015 23.67 24.0373 23.14 23.43 65,394
07/23/2015 24.28 24.37 23.69 23.78 35,819
07/22/2015 23.99 24.68 23.99 24.34 40,384
07/21/2015 24.14 24.34 23.63 24.13 54,430
07/20/2015 24.49 24.49 23.95 24.12 44,749
07/17/2015 24.13 24.61 24.13 24.28 46,771
07/16/2015 24.06 24.31 23.96 24.19 29,250
07/15/2015 24.24 24.32 23.72 23.89 21,304
07/14/2015 24.06 24.44 24.06 24.22 25,586
07/13/2015 24.23 24.45 23.94 23.99 36,333
07/10/2015 23.32 24.32 23.18 24.29 57,864
07/09/2015 23.31 23.546 23.06 23.12 40,701
07/08/2015 23.7 23.78 23.04 23.11 155,789
07/07/2015 23.79 24.01 23.32 23.89 30,435
07/06/2015 23.58 23.975 23.42 23.89 52,490
07/02/2015 23.92 24.118 23.63 23.66 78,450
07/01/2015 23.53 24.01 23.36 23.85 128,455
06/30/2015 23.36 23.78 23.19 23.42 56,418
06/29/2015 23.48 23.84 23.086 23.34 36,674
06/26/2015 23.8 24.384 23.48 23.69 97,853
06/25/2015 23.63 23.88 23.6 23.76 38,340
06/24/2015 23.86 23.986 23.7 23.76 61,429
06/23/2015 23.91 24.16 23.85 23.97 40,651
06/22/2015 24.12 24.24 23.82 23.92 52,874
06/19/2015 24 24.54 23.85 24 119,002
06/18/2015 23.98 24.56 23.792 23.95 110,222
06/17/2015 24.07 24.41 23.83 23.99 77,318
06/16/2015 23.72 24.35 23.67 24.11 38,710
06/15/2015 23.66 23.98 23.34 23.76 59,632
06/12/2015 23.65 24.1 23.61 23.88 91,519
06/11/2015 23.68 23.89 23.53 23.65 94,616
06/10/2015 23.92 23.94 23.57 23.66 133,408
06/09/2015 23.58 23.8 23.35 23.64 86,096
06/08/2015 23.59 23.89 23.47 23.67 182,461
06/05/2015 24.11 24.11 23.31 23.54 98,464
06/04/2015 24.1 24.58 23.87 24.26 135,554
06/03/2015 24.83 25.44 23.57 24.36 239,182
06/02/2015 24.8 25.14 24.55 24.71 53,157
06/01/2015 24.68 25.24 24.43 24.95 36,564
05/29/2015 24.85 25.19 24.52 24.68 81,069
05/28/2015 24.6 25.16 24.6 25 66,773
05/27/2015 24.39 24.84 24.17 24.8 70,166
05/26/2015 24.73 24.9 24.05 24.38 111,757
05/22/2015 25.9 26.02 24.8 24.9 66,310
05/21/2015 25.91 26.02 25.7 25.94 99,118
05/20/2015 25.82 26.2 25.6 25.94 55,432
05/19/2015 25.69 25.86 25.25 25.67 77,915
05/18/2015 24.99 25.84 24.99 25.66 55,141
05/15/2015 24.89 25.16 24.53 24.99 50,088
05/14/2015 24.66 25.24 24.43 24.82 54,204
05/13/2015 24.48 24.62 24.07 24.54 51,909
05/12/2015 24.56 24.75 24.01 24.48 43,968
05/11/2015 24.61 25.0325 24.58 24.66 70,245
05/08/2015 25.19 25.23 24.55 24.72 56,515
05/07/2015 24.55 25.09 24.31 24.91 97,660
05/06/2015 25.06 25.23 24.26 24.5 108,834
05/05/2015 25.05 25.48 24.71 24.91 76,082
05/04/2015 25.2 26.03 25.12 25.23 54,637
05/01/2015 25.21 25.6 24.17 25.31 104,926
04/30/2015 25.77 26.49 25.08 25.22 96,885
04/29/2015 26.25 26.41 25.63 25.98 58,505
04/28/2015 26.06 26.62 25.74 26.45 36,720
04/27/2015 26.65 26.9149 25.69 26.14 73,197
04/24/2015 26.41 27.065 26.41 26.53 65,562
04/23/2015 26.57 26.79 26.21 26.5 59,114
04/22/2015 26.46 26.6335 26.2 26.57 25,165
04/21/2015 26.66 26.9 26.51 26.55 20,917
04/20/2015 26.5 26.95 26.37 26.62 38,422
04/17/2015 26.61 26.87 26.19 26.34 69,269
04/16/2015 27.15 27.2145 26.91 26.92 47,372
04/15/2015 26.81 27.36 26.75 27.26 66,251
04/14/2015 26.85 27.24 26.56 26.77 95,262
04/13/2015 26 26.89 26 26.8 110,790
04/10/2015 26.19 26.3899 25.85 25.95 77,067
04/09/2015 26.3 26.66 25.72 26 84,813
04/08/2015 26.22 26.88 26.11 26.43 88,090
04/07/2015 26.779 26.779 26.14 26.17 56,335
04/06/2015 26.33 26.93 26.3 26.48 50,977
04/02/2015 26.3 26.56 25.99 26.21 24,778
04/01/2015 25.93 26.38 25.89 26.3 59,659
03/31/2015 26.06 26.35 25.85 26.03 64,357
03/30/2015 26.04 26.73 25.81 26 121,642
03/27/2015 25.75 25.98 25.5 25.96 147,707
03/26/2015 25.82 26.24 25.66 25.7 88,673
03/25/2015 26.33 26.33 25.73 25.82 65,580
03/24/2015 26.27 26.5 25.72 26.18 101,612
03/23/2015 26.46 26.56 26.1201 26.19 66,854
03/20/2015 26.56 26.99 26.31 26.51 95,156
03/19/2015 26.06 26.56 26.06 26.53 35,843
03/18/2015 25.88 26.33 25.635 26.22 38,277
03/17/2015 25.85 25.97 25.8 25.91 51,484
03/16/2015 25.89 25.95 25.72 25.89 41,725
03/13/2015 25.66 25.91 25.315 25.66 77,880
03/12/2015 25.24 25.69 25 25.64 46,788
03/11/2015 24.88 25.31 24.79 25.18 55,094
03/10/2015 24.74 25.28 24.56 24.91 62,452
03/09/2015 24.54 24.98 24.29 24.86 64,820
03/06/2015 24.65 24.94 24.09 24.37 61,972
03/05/2015 24.4 24.87 24.26 24.74 44,736
03/04/2015 24.34 24.52 24.1 24.34 24,093
03/03/2015 24.65 24.65 24.0491 24.38 62,792
03/02/2015 24.13 24.72 24.13 24.54 53,669
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
*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?