Surmodics, Inc. (SRDX)
NASDAQ: SRDX · Real-Time Price · USD
38.03
+0.11 (0.29%)
At close: Aug 13, 2025, 4:00 PM
37.51
-0.48 (-1.26%)
Pre-market: Aug 14, 2025, 8:40 AM EDT
Surmodics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 373,962 |
| Aug 8, 2025 | 35.00 | 36.15 | 35.00 | 35.41 | 35.41 | 1.14% | 186,175 |
| Aug 7, 2025 | 35.32 | 35.70 | 34.76 | 35.01 | 35.01 | -0.06% | 169,160 |
| Aug 6, 2025 | 35.18 | 35.76 | 35.01 | 35.03 | 35.03 | -1.07% | 70,626 |
| Aug 5, 2025 | 35.56 | 35.89 | 34.85 | 35.41 | 35.41 | -0.62% | 135,485 |
| Aug 4, 2025 | 36.05 | 36.77 | 34.64 | 35.63 | 35.63 | -1.11% | 395,772 |
| Aug 1, 2025 | 35.91 | 36.88 | 35.80 | 36.03 | 36.03 | 0.36% | 172,694 |
| Jul 31, 2025 | 37.28 | 37.40 | 35.55 | 35.90 | 35.90 | -4.09% | 401,347 |
| Jul 30, 2025 | 37.73 | 38.10 | 37.20 | 37.43 | 37.43 | 0.08% | 257,924 |
| Jul 29, 2025 | 36.65 | 37.62 | 36.65 | 37.40 | 37.40 | 2.02% | 336,592 |
| Jul 28, 2025 | 36.50 | 38.26 | 36.50 | 36.66 | 36.66 | 1.83% | 886,224 |
| Jul 25, 2025 | 31.94 | 36.14 | 31.84 | 36.00 | 36.00 | 12.32% | 520,032 |
| Jul 24, 2025 | 32.32 | 32.32 | 31.81 | 32.05 | 32.05 | -1.20% | 148,415 |
| Jul 23, 2025 | 31.98 | 32.94 | 31.71 | 32.44 | 32.44 | 1.68% | 199,274 |
| Jul 22, 2025 | 31.00 | 32.02 | 31.00 | 31.91 | 31.91 | 2.36% | 140,887 |
| Jul 21, 2025 | 30.07 | 31.36 | 30.00 | 31.17 | 31.17 | 3.18% | 88,800 |
| Jul 18, 2025 | 30.85 | 31.53 | 30.00 | 30.21 | 30.21 | -1.32% | 67,548 |
| Jul 17, 2025 | 31.22 | 31.48 | 30.50 | 30.62 | 30.62 | -1.91% | 116,025 |
| Jul 16, 2025 | 31.55 | 31.63 | 31.13 | 31.21 | 31.21 | -0.38% | 81,181 |
| Jul 15, 2025 | 31.30 | 31.50 | 31.05 | 31.33 | 31.33 | -0.19% | 39,695 |
| Jul 14, 2025 | 30.90 | 31.52 | 30.80 | 31.39 | 31.39 | 1.68% | 49,082 |
| Jul 11, 2025 | 30.98 | 31.24 | 30.54 | 30.87 | 30.87 | -0.48% | 75,417 |
| Jul 10, 2025 | 30.80 | 31.47 | 30.67 | 31.02 | 31.02 | 0.58% | 66,258 |
| Jul 9, 2025 | 30.20 | 30.88 | 29.51 | 30.84 | 30.84 | 2.77% | 68,495 |
| Jul 8, 2025 | 29.62 | 30.20 | 29.62 | 30.01 | 30.01 | 1.18% | 75,614 |
| Jul 7, 2025 | 29.97 | 31.06 | 29.57 | 29.66 | 29.66 | -1.10% | 101,374 |
| Jul 3, 2025 | 29.24 | 30.60 | 29.24 | 29.99 | 29.99 | 3.41% | 140,852 |
| Jul 2, 2025 | 29.19 | 29.46 | 28.90 | 29.00 | 29.00 | -0.96% | 64,032 |
| Jul 1, 2025 | 29.70 | 30.49 | 29.04 | 29.28 | 29.28 | -1.45% | 71,232 |
| Jun 30, 2025 | 29.22 | 30.14 | 28.83 | 29.71 | 29.71 | 3.12% | 172,448 |
| Jun 27, 2025 | 29.09 | 29.50 | 28.11 | 28.81 | 28.81 | -0.96% | 268,223 |
| Jun 26, 2025 | 28.95 | 29.27 | 28.94 | 29.09 | 29.09 | 0.62% | 43,776 |
| Jun 25, 2025 | 28.97 | 29.08 | 28.55 | 28.91 | 28.91 | -0.34% | 45,537 |
| Jun 24, 2025 | 29.19 | 29.41 | 28.84 | 29.01 | 29.01 | 0.03% | 69,495 |
| Jun 23, 2025 | 29.18 | 29.38 | 28.92 | 29.00 | 29.00 | - | 56,140 |
| Jun 20, 2025 | 29.34 | 29.34 | 28.77 | 29.00 | 29.00 | -0.48% | 177,222 |
| Jun 18, 2025 | 29.03 | 29.28 | 28.67 | 29.14 | 29.14 | 0.31% | 67,484 |
| Jun 17, 2025 | 29.66 | 29.66 | 28.85 | 29.05 | 29.05 | -2.75% | 79,026 |
| Jun 16, 2025 | 29.16 | 29.87 | 28.89 | 29.87 | 29.87 | 2.43% | 51,737 |
| Jun 13, 2025 | 28.99 | 29.28 | 28.68 | 29.16 | 29.16 | 0.28% | 79,255 |
| Jun 12, 2025 | 28.88 | 29.10 | 28.46 | 29.08 | 29.08 | 0.31% | 77,443 |
| Jun 11, 2025 | 29.19 | 29.19 | 28.70 | 28.99 | 28.99 | -0.72% | 48,727 |
| Jun 10, 2025 | 29.43 | 29.66 | 29.00 | 29.20 | 29.20 | 0.14% | 38,825 |
| Jun 9, 2025 | 29.45 | 29.49 | 28.77 | 29.16 | 29.16 | -0.82% | 64,071 |
| Jun 6, 2025 | 29.98 | 30.07 | 29.11 | 29.40 | 29.40 | -1.34% | 71,424 |
| Jun 5, 2025 | 29.97 | 30.00 | 29.24 | 29.80 | 29.80 | -0.63% | 52,294 |
| Jun 4, 2025 | 29.55 | 30.49 | 29.18 | 29.99 | 29.99 | 1.66% | 64,877 |
| Jun 3, 2025 | 29.27 | 29.79 | 29.15 | 29.50 | 29.50 | 0.10% | 42,359 |