Quantcast
SRDX

Surmodics, Inc. Common Stock Historical Stock Prices

$40.06
*  
0.16
0.4%
Get SRDX Alerts
*Delayed - data as of Jul. 19, 2019 9:53 ET  -  Find a broker to begin trading SRDX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SRDX Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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.
9:53 39.84 40.06 39.70 40.06 5,637
07/18/2019 39.35 40.27 39.28 39.9 105,235
07/17/2019 39.38 39.94 39.16 39.5 51,905
07/16/2019 40 40.32 39.255 39.33 106,357
07/15/2019 40.17 40.48 39.3137 40.23 74,532
07/12/2019 40.45 40.79 39.62 40.34 79,561
07/11/2019 41.95 42.6544 40.4 40.7 73,389
07/10/2019 41.93 42.34 41.25 41.39 81,287
07/09/2019 40.7 41.61 40.51 41.57 80,911
07/08/2019 40.86 41.1509 40.01 40.94 70,882
07/05/2019 40.88 41.26 40.35 41.18 51,278
07/03/2019 41.33 41.94 41.09 41.12 26,496
07/02/2019 41.19 41.76 40.74 41 54,243
07/01/2019 43.98 43.98 41.64 41.96 98,952
06/28/2019 40.23 43.54 40.11 43.17 268,842
06/27/2019 39.4 40.11 39.24 39.9 121,897
06/26/2019 39.68 40.52 38.64 39.01 111,562
06/25/2019 41.14 41.69 38.99 39.5 299,659
06/24/2019 42.8 42.8 40.77 40.89 133,717
06/21/2019 44.28 44.28 41.76 42.43 290,283
06/20/2019 44.11 44.87 42.9 44.69 145,159
06/19/2019 42.37 43.48 41.3 43.37 128,386
06/18/2019 41.54 42.7872 41.02 42.17 144,161
06/17/2019 41.46 41.6499 40.77 40.88 63,561
06/14/2019 41.65 42.515 41.27 41.34 71,064
06/13/2019 40.87 41.94 40.25 41.9 127,787
06/12/2019 41.35 42.16 40.35 40.4 89,400
06/11/2019 43.09 43.675 40.83 41.39 115,507
06/10/2019 41.76 43.41 41.76 42.52 84,847
06/07/2019 40.26 41.67 39.92 41.44 78,076
06/06/2019 43.02 43.7 39.47 39.91 126,111
06/05/2019 42 42.85 41.33 42.79 137,120
06/04/2019 40.76 41.97 40.1473 41.84 113,587
06/03/2019 40.43 41.025 39.97 40.24 104,994
05/31/2019 40.37 40.65 39.67 40.56 101,248
05/30/2019 41.08 41.44 40.74 40.98 97,816
05/29/2019 42.19 42.65 40.37 40.83 183,869
05/28/2019 42.54 43.36 42.28 42.42 156,370
05/24/2019 39.65 43.1 39.65 42.44 162,128
05/23/2019 39.28 39.76 38.88 39.52 146,174
05/22/2019 38.96 39.93 38.96 39.74 166,465
05/21/2019 38.55 39.265 38.395 39.12 175,217
05/20/2019 38.54 38.86 38.06 38.23 103,713
05/17/2019 39.57 39.66 38.51 39.06 142,562
05/16/2019 40.57 40.68 39.91 40 160,375
05/15/2019 40.27 40.77 40.01 40.39 100,776
05/14/2019 40.38 41.01 39.59 40.6 118,895
05/13/2019 40.16 40.665 39.88 40.01 95,896
05/10/2019 41.36 41.56 40.18 41.13 58,665
05/09/2019 41.44 41.81 40.66 41.58 48,164
05/08/2019 42.62 42.87 41.55 41.68 107,475
05/07/2019 44.37 44.47 42.02 42.61 108,601
05/06/2019 44.4 45.81 43.47 44.79 156,434
05/03/2019 44.11 45.51 43.35 45.33 108,102
05/02/2019 41.32 44.88 41 43.69 150,459
05/01/2019 43.77 43.77 42.22 43.04 193,082
04/30/2019 44.16 44.16 43.16 43.44 86,990
04/29/2019 42.94 44.45 42.45 44.14 199,278
04/26/2019 42.13 42.825 41.35 42.81 51,225
04/25/2019 43.26 43.26 41.94 42.02 55,070
04/24/2019 43.36 43.71 43.1 43.36 76,056
04/23/2019 42.22 43.73 41.55 43.32 210,310
04/22/2019 40.39 42.285 40.312 42.19 91,497
04/18/2019 40.34 40.61 39.6 40.51 103,385
*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?



Smart Portfolio