5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-1.99%
6 MONTH PERFORMANCE
-10.20%
YEAR-TO-DATE PERFORMANCE
-5.25%
1 YEAR PERFORMANCE
+11.53%
Surmodics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $37.18 | $37.50 (0.86%) | $37.83 | $37.10 | 261,416 | $532.09 M |
| 01/17/2025 | $36.69 | $36.88 (0.52%) | $36.94 | $35.97 | 410,735 | $523.29 M |
| 01/16/2025 | $36.85 | $36.64 (-0.57%) | $36.99 | $36.10 | 312,000 | $519.88 M |
| 01/15/2025 | $35.78 | $36.81 (2.88%) | $37.08 | $35.78 | 563,416 | $522.30 M |
| 01/14/2025 | $35.73 | $35.55 (-0.5%) | $35.94 | $34.76 | 636,330 | $504.42 M |
| 01/13/2025 | $38.36 | $35.84 (-6.57%) | $38.36 | $35.70 | 758,949 | $508.53 M |
| 01/10/2025 | $38.60 | $38.44 (-0.41%) | $38.76 | $37.52 | 498,600 | $545.43 M |
| 01/08/2025 | $38.95 | $39.00 (0.13%) | $39.15 | $38.67 | 236,500 | $553.37 M |
| 01/07/2025 | $39.71 | $38.98 (-1.84%) | $40.07 | $38.82 | 221,445 | $553.09 M |
| 01/06/2025 | $39.51 | $39.71 (0.51%) | $40.21 | $39.51 | 224,127 | $563.45 M |
| 01/03/2025 | $39.75 | $39.52 (-0.58%) | $39.98 | $39.50 | 167,500 | $560.75 M |
| 01/02/2025 | $39.66 | $39.68 (0.05%) | $40.00 | $39.50 | 299,319 | $563.02 M |
| 12/31/2024 | $39.63 | $39.60 (-0.08%) | $39.78 | $39.47 | 146,000 | $561.88 M |
| 12/30/2024 | $39.40 | $39.63 (0.58%) | $39.73 | $39.40 | 136,916 | $562.31 M |
| 12/27/2024 | $39.53 | $39.44 (-0.23%) | $39.61 | $39.25 | 172,729 | $559.61 M |
| 12/26/2024 | $39.55 | $39.67 (0.3%) | $40.00 | $39.53 | 121,827 | $562.88 M |
| 12/24/2024 | $39.56 | $39.68 (0.3%) | $39.77 | $39.52 | 56,739 | $563.02 M |
| 12/23/2024 | $39.65 | $39.52 (-0.33%) | $39.80 | $39.27 | 156,600 | $560.75 M |
| 12/20/2024 | $40.10 | $39.75 (-0.87%) | $40.17 | $39.55 | 309,800 | $564.01 M |
| 12/19/2024 | $39.73 | $39.91 (0.45%) | $40.04 | $39.52 | 117,303 | $566.28 M |
| 12/18/2024 | $39.96 | $39.70 (-0.65%) | $39.99 | $39.50 | 110,100 | $563.30 M |
| 12/17/2024 | $39.96 | $39.96 (0%) | $40.01 | $39.88 | 167,300 | $566.99 M |
| 12/16/2024 | $39.96 | $40.01 (0.13%) | $40.05 | $39.83 | 253,505 | $567.70 M |
| 12/13/2024 | $39.88 | $40.03 (0.38%) | $40.05 | $39.59 | 152,628 | $567.99 M |
| 12/12/2024 | $40.00 | $39.99 (-0.03%) | $40.00 | $39.62 | 103,232 | $567.42 M |
| 12/11/2024 | $40.08 | $40.00 (-0.2%) | $40.39 | $39.94 | 145,107 | $567.56 M |
| 12/10/2024 | $40.13 | $39.94 (-0.47%) | $40.30 | $39.94 | 213,800 | $566.71 M |
| 12/09/2024 | $40.00 | $40.13 (0.33%) | $40.24 | $39.87 | 203,000 | $569.40 M |
| 12/06/2024 | $40.00 | $40.00 (0%) | $40.03 | $39.89 | 368,200 | $567.56 M |
| 12/05/2024 | $39.90 | $39.93 (0.08%) | $40.05 | $39.76 | 142,400 | $566.57 M |
| 12/04/2024 | $39.49 | $39.91 (1.06%) | $40.03 | $39.35 | 144,200 | $566.28 M |
| 12/03/2024 | $39.49 | $39.49 (0%) | $39.55 | $39.19 | 151,600 | $560.32 M |
| 12/02/2024 | $39.51 | $39.61 (0.25%) | $39.68 | $39.40 | 204,600 | $562.03 M |
| 11/29/2024 | $39.42 | $39.45 (0.08%) | $39.58 | $39.42 | 35,422 | $559.76 M |
| 11/27/2024 | $39.50 | $39.54 (0.1%) | $39.68 | $39.41 | 120,025 | $561.03 M |
| 11/26/2024 | $39.64 | $39.58 (-0.15%) | $39.78 | $39.31 | 186,200 | $561.60 M |
| 11/25/2024 | $39.30 | $39.56 (0.66%) | $39.61 | $39.12 | 239,323 | $561.32 M |
| 11/22/2024 | $39.20 | $39.33 (0.33%) | $39.58 | $39.10 | 174,407 | $558.05 M |
| 11/21/2024 | $39.19 | $39.19 (0%) | $39.24 | $39.08 | 124,543 | $556.07 M |
| 11/20/2024 | $39.15 | $39.17 (0.05%) | $39.20 | $39.07 | 202,226 | $555.78 M |
| 11/19/2024 | $39.06 | $39.19 (0.33%) | $39.23 | $38.99 | 228,311 | $556.07 M |
| 11/18/2024 | $38.66 | $39.25 (1.53%) | $39.26 | $38.29 | 359,100 | $556.92 M |
| 11/15/2024 | $38.23 | $38.72 (1.28%) | $38.95 | $38.20 | 125,948 | $549.40 M |
| 11/14/2024 | $38.12 | $38.09 (-0.08%) | $38.37 | $37.86 | 165,200 | $540.46 M |
| 11/13/2024 | $38.58 | $38.17 (-1.06%) | $38.58 | $38.14 | 180,800 | $541.59 M |
| 11/12/2024 | $38.43 | $38.56 (0.34%) | $38.93 | $38.43 | 326,400 | $547.13 M |
| 11/11/2024 | $38.63 | $38.48 (-0.39%) | $38.71 | $38.31 | 199,641 | $545.99 M |
| 11/08/2024 | $38.47 | $38.46 (-0.03%) | $38.74 | $38.42 | 119,000 | $545.71 M |
| 11/07/2024 | $38.34 | $38.40 (0.16%) | $38.83 | $38.30 | 272,138 | $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 |