Surmodics Inc. (SRDX)
30.76
-2.10 (-6.39%)
At close: Mar 03, 2025, 3:59 PM
30.95
0.62%
After-hours: Mar 03, 2025, 04:00 PM EST
SRDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 33.35 | 33.68 | 32.27 | 32.86 | -0.42 | -1.26% | 208,612 |
| 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 |
| Jan 21, 2025 | 37.18 | 37.83 | 37.10 | 37.50 | 0.62 | 1.68% | 354,214 |
| Jan 17, 2025 | 36.69 | 36.94 | 35.97 | 36.88 | 0.24 | 0.66% | 410,735 |
| Jan 16, 2025 | 36.85 | 36.99 | 36.10 | 36.64 | -0.17 | -0.46% | 312,000 |
| Jan 15, 2025 | 35.78 | 37.08 | 35.78 | 36.81 | 1.26 | 3.54% | 563,416 |
| Jan 14, 2025 | 35.73 | 35.94 | 34.76 | 35.55 | -0.29 | -0.81% | 636,330 |
| Jan 13, 2025 | 38.36 | 38.36 | 35.70 | 35.84 | -2.60 | -6.76% | 758,949 |
| Jan 10, 2025 | 38.60 | 38.76 | 37.52 | 38.44 | -0.56 | -1.44% | 498,600 |
| Jan 8, 2025 | 38.95 | 39.15 | 38.67 | 39.00 | 0.02 | 0.05% | 236,500 |
| Jan 7, 2025 | 39.71 | 40.07 | 38.82 | 38.98 | -0.73 | -1.84% | 221,445 |
| Jan 6, 2025 | 39.51 | 40.21 | 39.51 | 39.71 | 0.19 | 0.48% | 224,127 |
| Jan 3, 2025 | 39.75 | 39.98 | 39.50 | 39.52 | -0.16 | -0.40% | 167,500 |
| Jan 2, 2025 | 39.66 | 40.00 | 39.50 | 39.68 | 0.08 | 0.20% | 299,319 |
| Dec 31, 2024 | 39.63 | 39.78 | 39.47 | 39.60 | -0.03 | -0.08% | 146,000 |
| Dec 30, 2024 | 39.40 | 39.73 | 39.40 | 39.63 | 0.19 | 0.48% | 136,916 |
| Dec 27, 2024 | 39.53 | 39.61 | 39.25 | 39.44 | -0.23 | -0.58% | 172,729 |
| Dec 26, 2024 | 39.55 | 40.00 | 39.53 | 39.67 | -0.01 | -0.03% | 121,827 |
| Dec 24, 2024 | 39.56 | 39.77 | 39.52 | 39.68 | 0.16 | 0.40% | 56,739 |
| Dec 23, 2024 | 39.65 | 39.80 | 39.27 | 39.52 | -0.23 | -0.58% | 156,600 |
| Dec 20, 2024 | 40.10 | 40.17 | 39.55 | 39.75 | -0.16 | -0.40% | 309,800 |
| Dec 19, 2024 | 39.73 | 40.04 | 39.52 | 39.91 | 0.21 | 0.53% | 117,303 |
| Dec 18, 2024 | 39.96 | 39.99 | 39.50 | 39.70 | -0.26 | -0.65% | 110,100 |
| Dec 17, 2024 | 39.96 | 40.01 | 39.88 | 39.96 | -0.05 | -0.12% | 167,300 |
| Dec 16, 2024 | 39.96 | 40.05 | 39.83 | 40.01 | -0.02 | -0.05% | 253,505 |