Surmodics Inc. (SRDX)
NASDAQ: SRDX
· Real-Time Price · USD
32.38
-1.01 (-3.02%)
At close: Sep 05, 2025, 3:59 PM
32.36
-0.06%
After-hours: Sep 05, 2025, 07:56 PM EDT
SRDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.90 | 33.90 | 33.15 | 33.39 | 33.39 | -1.88% | 198,703 |
| Sep 3, 2025 | 34.23 | 34.27 | 33.44 | 34.03 | 34.03 | -0.90% | 162,400 |
| Sep 2, 2025 | 33.80 | 34.74 | 33.80 | 34.34 | 34.34 | 0.88% | 257,400 |
| Aug 29, 2025 | 34.51 | 34.51 | 33.97 | 34.04 | 34.04 | -0.84% | 100,645 |
| Aug 28, 2025 | 34.31 | 34.46 | 34.09 | 34.33 | 34.33 | 0.53% | 112,211 |
| Aug 27, 2025 | 34.65 | 35.03 | 34.00 | 34.15 | 34.15 | -1.56% | 192,000 |
| Aug 26, 2025 | 35.44 | 35.93 | 34.46 | 34.69 | 34.69 | -1.76% | 276,300 |
| Aug 25, 2025 | 36.94 | 37.10 | 35.24 | 35.31 | 35.31 | -5.06% | 156,000 |
| Aug 22, 2025 | 36.25 | 37.77 | 35.28 | 37.19 | 37.19 | 3.05% | 966,900 |
| Aug 21, 2025 | 36.61 | 37.39 | 35.50 | 36.09 | 36.09 | -2.20% | 585,008 |
| Aug 20, 2025 | 37.51 | 38.42 | 36.61 | 36.90 | 36.90 | -1.18% | 455,200 |
| Aug 19, 2025 | 36.90 | 37.82 | 34.99 | 37.34 | 37.34 | 1.22% | 547,519 |
| Aug 18, 2025 | 37.62 | 37.62 | 36.50 | 36.89 | 36.89 | -1.52% | 509,900 |
| Aug 15, 2025 | 37.95 | 38.58 | 37.02 | 37.46 | 37.46 | -0.48% | 409,000 |
| Aug 14, 2025 | 37.75 | 38.23 | 36.86 | 37.64 | 37.64 | -0.92% | 289,547 |
| Aug 13, 2025 | 37.65 | 38.31 | 37.65 | 37.99 | 37.99 | 0.18% | 291,348 |
| Aug 12, 2025 | 38.00 | 38.50 | 37.66 | 37.92 | 37.92 | -0.21% | 196,527 |
| Aug 11, 2025 | 37.04 | 38.50 | 37.04 | 38.00 | 38.00 | 7.31% | 374,000 |
| Aug 8, 2025 | 35.00 | 36.15 | 35.00 | 35.41 | 35.41 | 1.14% | 186,200 |
| Aug 7, 2025 | 35.32 | 35.70 | 34.76 | 35.01 | 35.01 | -0.06% | 169,200 |