-
5 DAY PERFORMANCE
+2.05% -
1 MONTH PERFORMANCE
+0.52% -
3 MONTH PERFORMANCE
-6.59% -
6 MONTH PERFORMANCE
+21.56% -
YEAR-TO-DATE PERFORMANCE
+5.64% -
1 YEAR PERFORMANCE
+15.52%
Surmodics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $38.34 | $38.40 (0.16%) | $38.83 | $38.30 | 160,938 | $544.86 M |
| 11/06/2024 | $38.57 | $38.49 (-0.21%) | $38.85 | $38.02 | 428,011 | $546.13 M |
| 11/05/2024 | $37.48 | $37.66 (0.48%) | $37.79 | $37.14 | 184,435 | $534.36 M |
| 11/04/2024 | $37.61 | $37.57 (-0.11%) | $37.82 | $37.39 | 145,329 | $533.08 M |
| 11/01/2024 | $37.63 | $37.63 (0%) | $37.87 | $37.52 | 239,934 | $533.22 M |
| 10/31/2024 | $37.50 | $37.52 (0.05%) | $37.60 | $37.50 | 256,705 | $531.66 M |
| 10/30/2024 | $37.57 | $37.50 (-0.19%) | $37.84 | $37.50 | 226,827 | $531.38 M |
| 10/29/2024 | $37.63 | $37.51 (-0.32%) | $37.70 | $37.50 | 249,220 | $531.52 M |
| 10/28/2024 | $37.76 | $37.80 (0.11%) | $38.42 | $37.61 | 209,516 | $535.63 M |
| 10/25/2024 | $38.14 | $37.59 (-1.44%) | $38.37 | $37.51 | 366,937 | $532.65 M |
| 10/24/2024 | $38.22 | $38.13 (-0.24%) | $38.32 | $38.10 | 180,728 | $540.30 M |
| 10/23/2024 | $38.19 | $38.28 (0.24%) | $38.62 | $38.19 | 163,535 | $542.43 M |
| 10/22/2024 | $38.25 | $38.28 (0.08%) | $38.46 | $38.21 | 134,300 | $542.43 M |
| 10/21/2024 | $38.21 | $38.41 (0.52%) | $38.52 | $38.21 | 217,808 | $544.27 M |
| 10/18/2024 | $38.36 | $38.26 (-0.26%) | $38.38 | $38.24 | 278,518 | $542.14 M |
| 10/17/2024 | $38.51 | $38.38 (-0.34%) | $38.61 | $38.35 | 283,937 | $543.84 M |
| 10/16/2024 | $38.51 | $38.53 (0.05%) | $38.91 | $38.35 | 266,700 | $545.97 M |
| 10/15/2024 | $38.33 | $38.55 (0.57%) | $38.92 | $38.33 | 390,629 | $546.25 M |
| 10/14/2024 | $38.53 | $38.32 (-0.55%) | $38.55 | $38.32 | 282,745 | $542.99 M |
| 10/11/2024 | $38.55 | $38.57 (0.05%) | $38.76 | $38.51 | 249,521 | $546.54 M |
| 10/10/2024 | $38.60 | $38.66 (0.16%) | $38.70 | $38.54 | 180,800 | $547.81 M |
| 10/09/2024 | $38.20 | $38.55 (0.92%) | $38.61 | $38.20 | 212,800 | $546.25 M |
| 10/08/2024 | $38.35 | $38.20 (-0.39%) | $38.35 | $38.19 | 294,409 | $541.29 M |
| 10/07/2024 | $38.47 | $38.26 (-0.55%) | $38.58 | $38.14 | 215,400 | $542.14 M |
| 10/04/2024 | $38.37 | $38.42 (0.13%) | $38.49 | $38.07 | 114,108 | $544.41 M |
| 10/03/2024 | $38.31 | $38.20 (-0.29%) | $38.41 | $38.11 | 196,300 | $541.29 M |
| 10/02/2024 | $38.26 | $38.37 (0.29%) | $38.54 | $38.23 | 95,300 | $543.70 M |
| 10/01/2024 | $38.76 | $38.41 (-0.9%) | $38.76 | $38.27 | 73,327 | $544.27 M |
| 09/30/2024 | $38.42 | $38.78 (0.94%) | $38.79 | $38.41 | 106,300 | $549.51 M |
| 09/27/2024 | $38.57 | $38.49 (-0.21%) | $38.74 | $38.18 | 62,300 | $545.40 M |
| 09/26/2024 | $39.03 | $38.47 (-1.43%) | $39.39 | $38.39 | 364,100 | $545.12 M |
| 09/25/2024 | $39.18 | $38.83 (-0.89%) | $39.18 | $38.80 | 307,940 | $550.22 M |
| 09/24/2024 | $39.30 | $39.12 (-0.46%) | $39.38 | $39.02 | 131,117 | $554.33 M |
| 09/23/2024 | $39.27 | $39.34 (0.18%) | $39.53 | $39.25 | 234,633 | $557.45 M |
| 09/20/2024 | $39.29 | $39.26 (-0.08%) | $39.51 | $39.26 | 549,300 | $556.31 M |
| 09/19/2024 | $39.54 | $39.40 (-0.35%) | $39.54 | $39.19 | 245,000 | $558.30 M |
| 09/18/2024 | $39.20 | $39.30 (0.26%) | $39.76 | $39.20 | 344,400 | $556.88 M |
| 09/17/2024 | $39.48 | $39.26 (-0.56%) | $39.49 | $39.24 | 310,300 | $556.31 M |
| 09/16/2024 | $39.33 | $39.44 (0.28%) | $39.51 | $39.21 | 203,138 | $558.86 M |
| 09/13/2024 | $39.32 | $39.36 (0.1%) | $39.38 | $38.98 | 282,600 | $557.73 M |
| 09/12/2024 | $39.20 | $39.01 (-0.48%) | $39.22 | $38.99 | 339,000 | $552.77 M |
| 09/11/2024 | $39.51 | $39.23 (-0.71%) | $39.79 | $39.22 | 347,901 | $555.89 M |
| 09/10/2024 | $39.26 | $39.62 (0.92%) | $39.69 | $39.24 | 279,223 | $561.42 M |
| 09/09/2024 | $38.90 | $39.32 (1.08%) | $39.35 | $38.85 | 352,400 | $557.16 M |
| 09/06/2024 | $38.93 | $38.83 (-0.26%) | $39.01 | $38.69 | 382,700 | $550.22 M |
| 09/05/2024 | $38.93 | $39.00 (0.18%) | $39.00 | $38.77 | 254,400 | $552.63 M |
| 09/04/2024 | $39.20 | $38.81 (-0.99%) | $39.26 | $38.79 | 354,400 | $549.94 M |
| 09/03/2024 | $39.55 | $39.22 (-0.83%) | $39.64 | $39.18 | 301,900 | $555.75 M |
| 08/30/2024 | $39.61 | $39.63 (0.05%) | $39.77 | $39.50 | 181,100 | $561.56 M |
| 08/29/2024 | $39.88 | $39.67 (-0.53%) | $39.88 | $39.55 | 333,800 | $562.12 M |
| 08/28/2024 | $39.50 | $39.56 (0.15%) | $39.68 | $39.48 | 277,800 | $560.57 M |
| 08/27/2024 | $39.59 | $39.53 (-0.15%) | $39.59 | $39.43 | 222,400 | $560.14 M |
| 08/26/2024 | $39.83 | $39.57 (-0.65%) | $39.83 | $39.40 | 325,200 | $560.71 M |
| 08/23/2024 | $39.97 | $39.71 (-0.65%) | $40.12 | $39.66 | 414,730 | $562.69 M |
| 08/22/2024 | $40.10 | $39.96 (-0.35%) | $40.10 | $39.96 | 302,700 | $566.23 M |
| 08/21/2024 | $40.28 | $40.06 (-0.55%) | $40.28 | $40.02 | 198,430 | $567.65 M |
| 08/20/2024 | $40.10 | $40.02 (-0.2%) | $40.16 | $40.00 | 306,328 | $567.08 M |
| 08/19/2024 | $40.08 | $40.12 (0.1%) | $40.16 | $40.03 | 46,600 | $568.50 M |
| 08/16/2024 | $39.70 | $40.06 (0.91%) | $40.23 | $39.70 | 487,900 | $567.65 M |
| 08/15/2024 | $39.60 | $39.72 (0.3%) | $39.82 | $39.38 | 361,323 | $562.83 M |
| 08/14/2024 | $40.18 | $39.31 (-2.17%) | $40.20 | $39.31 | 445,800 | $557.02 M |
| 08/13/2024 | $40.18 | $40.02 (-0.4%) | $40.37 | $40.00 | 1.00 M | $567.08 M |
| 08/12/2024 | $41.10 | $41.04 (-0.15%) | $41.29 | $41.02 | 809,725 | $581.54 M |
| 08/09/2024 | $41.10 | $41.10 (0%) | $41.30 | $41.01 | 448,200 | $582.39 M |
| 08/08/2024 | $41.05 | $41.11 (0.15%) | $41.24 | $41.02 | 548,700 | $582.53 M |