Surmodics Inc. (SRDX)
30.13
-0.63 (-2.05%)
At close: Apr 03, 2025, 3:59 PM
28.95
-3.92%
After-hours: Apr 03, 2025, 06:55 PM EDT
Surmodics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 30.50 | 30.99 | 29.20 | 30.76 | -0.13 | -0.42% | 81,582 |
| Apr 1, 2025 | 30.53 | 31.14 | 30.02 | 30.89 | 0.36 | 1.18% | 63,900 |
| Mar 31, 2025 | 30.48 | 31.18 | 30.30 | 30.53 | -0.22 | -0.72% | 104,823 |
| Mar 28, 2025 | 30.37 | 30.94 | 30.37 | 30.75 | 0.14 | 0.46% | 43,500 |
| Mar 27, 2025 | 30.71 | 30.79 | 30.42 | 30.61 | 0.13 | 0.43% | 32,528 |
| Mar 26, 2025 | 30.77 | 31.17 | 30.13 | 30.48 | -0.43 | -1.39% | 28,762 |
| Mar 25, 2025 | 30.38 | 31.04 | 29.32 | 30.91 | 0.49 | 1.61% | 257,427 |
| Mar 24, 2025 | 30.49 | 30.77 | 30.22 | 30.42 | 0.04 | 0.13% | 39,100 |
| Mar 21, 2025 | 29.92 | 30.87 | 29.90 | 30.38 | 0.40 | 1.33% | 152,129 |
| Mar 20, 2025 | 29.66 | 30.40 | 28.80 | 29.98 | -0.02 | -0.07% | 73,230 |
| Mar 19, 2025 | 29.37 | 30.13 | 28.90 | 30.00 | 0.63 | 2.15% | 125,700 |
| Mar 18, 2025 | 28.98 | 30.44 | 28.97 | 29.37 | 0.36 | 1.24% | 290,800 |
| Mar 17, 2025 | 28.25 | 29.37 | 28.25 | 29.01 | 0.71 | 2.51% | 79,800 |
| Mar 14, 2025 | 28.08 | 28.61 | 27.67 | 28.30 | -0.02 | -0.07% | 103,729 |
| Mar 13, 2025 | 26.73 | 28.70 | 26.73 | 28.32 | 1.61 | 6.03% | 197,646 |
| Mar 12, 2025 | 27.79 | 27.79 | 26.59 | 26.71 | -0.80 | -2.91% | 179,617 |
| Mar 11, 2025 | 28.20 | 28.20 | 27.18 | 27.51 | -0.45 | -1.61% | 159,500 |
| Mar 10, 2025 | 29.50 | 30.42 | 27.45 | 27.96 | -1.41 | -4.80% | 215,100 |
| Mar 7, 2025 | 29.90 | 30.10 | 29.01 | 29.37 | -0.25 | -0.84% | 385,907 |
| Mar 6, 2025 | 30.85 | 31.51 | 28.17 | 29.62 | -1.40 | -4.51% | 493,102 |
| Mar 5, 2025 | 30.70 | 31.21 | 30.70 | 31.02 | 0.53 | 1.74% | 265,000 |
| Mar 4, 2025 | 30.89 | 32.38 | 30.44 | 30.49 | -0.46 | -1.49% | 234,402 |
| Mar 3, 2025 | 32.59 | 32.59 | 30.75 | 30.95 | -1.91 | -5.81% | 334,814 |
| Feb 28, 2025 | 33.35 | 33.68 | 32.27 | 32.86 | -0.42 | -1.26% | 354,100 |
| Feb 27, 2025 | 35.73 | 35.73 | 33.14 | 33.28 | -2.62 | -7.30% | 307,736 |
| Feb 26, 2025 | 35.41 | 35.99 | 35.24 | 35.90 | 0.36 | 1.01% | 197,400 |
| Feb 25, 2025 | 35.20 | 35.59 | 34.91 | 35.54 | 0.53 | 1.51% | 229,200 |
| Feb 24, 2025 | 34.89 | 35.15 | 34.76 | 35.01 | 0.16 | 0.46% | 253,300 |
| Feb 21, 2025 | 34.60 | 34.94 | 34.55 | 34.85 | 0.47 | 1.37% | 271,400 |
| Feb 20, 2025 | 34.19 | 34.44 | 34.16 | 34.38 | 0.07 | 0.20% | 234,214 |
| Feb 19, 2025 | 34.05 | 34.42 | 34.05 | 34.31 | 0.22 | 0.65% | 246,500 |
| Feb 18, 2025 | 33.98 | 34.44 | 33.98 | 34.09 | -0.01 | -0.03% | 237,500 |
| Feb 14, 2025 | 34.22 | 34.86 | 34.02 | 34.10 | -0.06 | -0.18% | 286,946 |
| Feb 13, 2025 | 34.04 | 34.49 | 33.42 | 34.16 | 0.31 | 0.92% | 250,318 |
| Feb 12, 2025 | 34.15 | 35.14 | 33.85 | 33.85 | -0.56 | -1.63% | 249,213 |
| Feb 11, 2025 | 34.32 | 34.71 | 34.32 | 34.41 | -0.21 | -0.61% | 232,700 |
| Feb 10, 2025 | 33.93 | 34.96 | 33.85 | 34.62 | 0.57 | 1.67% | 309,900 |
| Feb 7, 2025 | 33.89 | 34.26 | 33.85 | 34.05 | -0.01 | -0.03% | 273,500 |
| Feb 6, 2025 | 33.86 | 34.81 | 32.97 | 34.06 | 0.21 | 0.62% | 400,200 |
| Feb 5, 2025 | 33.64 | 34.24 | 33.64 | 33.85 | 0.23 | 0.68% | 318,804 |
| Feb 4, 2025 | 33.79 | 34.43 | 33.46 | 33.62 | -0.45 | -1.32% | 291,100 |
| Feb 3, 2025 | 34.10 | 34.97 | 33.87 | 34.07 | 0.03 | 0.09% | 512,900 |
| Jan 31, 2025 | 35.27 | 36.21 | 33.97 | 34.04 | -1.44 | -4.06% | 275,702 |
| Jan 30, 2025 | 36.00 | 36.02 | 35.21 | 35.48 | -0.30 | -0.84% | 284,645 |
| Jan 29, 2025 | 35.92 | 36.00 | 35.50 | 35.78 | -0.01 | -0.03% | 273,116 |
| Jan 28, 2025 | 37.86 | 38.22 | 35.61 | 35.79 | -2.20 | -5.79% | 512,404 |
| Jan 27, 2025 | 38.14 | 38.55 | 37.80 | 37.99 | -0.16 | -0.42% | 174,734 |
| Jan 24, 2025 | 37.50 | 38.27 | 37.50 | 38.15 | 0.65 | 1.73% | 238,000 |
| Jan 23, 2025 | 36.95 | 37.56 | 36.23 | 37.50 | 0.41 | 1.11% | 253,300 |
| Jan 22, 2025 | 37.83 | 38.45 | 37.05 | 37.09 | -0.41 | -1.09% | 199,548 |