Surmodics Inc. Common Stockのデータ

Surmodics Inc. Common Stockの基本情報

名前 Surmodics Inc. Common Stock
ティッカー SRDX
United States
上場年 1998.0
セクター Health Care

Surmodics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.23 50.92 53.23 51.5 31600.0 51.5
2021-02-12 53.94 52.69 53.26 53.17 28100.0 53.17
2021-02-11 54.9 52.1 53.24 53.86 47300.0 53.86
2021-02-10 54.92 52.61 54.61 52.71 73200.0 52.71
2021-02-09 54.28 45.34 46.73 52.19 128800.0 52.19
2021-02-08 47.2 45.03 45.25 45.79 52600.0 45.79
2021-02-05 46.02 45.07 45.64 45.23 19300.0 45.23
2021-02-04 45.55 44.72 44.72 45.1 20600.0 45.1
2021-02-03 44.75 43.66 44.72 44.7 63700.0 44.7
2021-02-02 45.58 44.5 44.98 44.67 46700.0 44.67
2021-02-01 45.82 44.5 45.68 44.51 41300.0 44.51
2021-01-29 46.25 45.05 45.5 45.5 50500.0 45.5
2021-01-28 47.62 44.22 47.62 45.39 83200.0 45.39
2021-01-27 48.29 46.6 47.3 47.05 69400.0 47.05
2021-01-26 48.05 46.01 46.01 47.47 39000.0 47.47
2021-01-25 46.75 44.39 46.75 46.33 45100.0 46.33
2021-01-22 46.34 44.16 44.16 45.86 37300.0 45.86
2021-01-21 45.51 43.6 44.08 44.75 40500.0 44.75
2021-01-20 45.86 44.25 44.66 44.75 39200.0 44.75
2021-01-19 45.64 43.08 44.11 44.56 37300.0 44.56
2021-01-15 46.36 43.15 44.98 43.98 57700.0 43.98
2021-01-14 46.24 45.12 45.52 45.43 34100.0 45.43
2021-01-13 46.08 44.67 45.26 45.1 44500.0 45.1
2021-01-12 45.27 42.1 42.44 45.0 81900.0 45.0
2021-01-11 43.73 41.59 42.96 42.18 24200.0 42.18
2021-01-08 45.2 42.72 44.66 43.37 41000.0 43.37
2021-01-07 46.85 43.88 46.0 44.36 61200.0 44.36
2021-01-06 47.75 45.61 46.0 45.96 154400.0 45.96
2021-01-05 46.35 44.14 44.14 45.99 47800.0 45.99
2021-01-04 44.52 43.49 44.02 44.25 54300.0 44.25
2020-12-31 43.8 42.62 43.0 43.52 41800.0 43.52
2020-12-30 43.25 41.58 41.58 43.06 53200.0 43.06
2020-12-29 42.02 39.96 40.25 41.58 85200.0 41.58
2020-12-28 40.26 38.87 39.33 39.99 48300.0 39.99
2020-12-24 39.48 37.82 39.29 38.64 14300.0 38.64
2020-12-23 40.28 38.44 39.79 39.03 19600.0 39.03
2020-12-22 40.78 38.9 39.56 39.74 36600.0 39.74
2020-12-21 39.88 37.39 39.15 39.63 38900.0 39.63
2020-12-18 41.48 38.8 41.17 39.18 195000.0 39.18
2020-12-17 40.89 39.14 39.89 40.82 34100.0 40.82
2020-12-16 39.96 39.52 39.67 39.56 20800.0 39.56
2020-12-15 39.86 37.63 38.81 39.3 41700.0 39.3
2020-12-14 39.34 37.91 38.49 38.43 48700.0 38.43
2020-12-11 38.85 38.08 38.68 38.24 19300.0 38.24
2020-12-10 39.57 38.56 38.96 39.05 20200.0 39.05
2020-12-09 40.97 39.09 40.83 39.21 39300.0 39.21
2020-12-08 40.72 39.4 39.82 40.61 27400.0 40.61
2020-12-07 40.43 39.54 40.19 39.98 36100.0 39.98
2020-12-04 40.84 38.71 38.71 40.51 26700.0 40.51
2020-12-03 39.97 38.36 39.13 38.78 28000.0 38.78
2020-12-02 39.48 37.55 37.7 38.87 32600.0 38.87
2020-12-01 38.31 37.03 38.23 37.9 37800.0 37.9
2020-11-30 38.98 37.05 38.0 37.44 57200.0 37.44
2020-11-27 39.41 37.66 38.93 38.36 24000.0 38.36
2020-11-25 39.84 37.63 39.16 38.93 37000.0 38.93
2020-11-24 40.0 38.08 38.56 39.5 45900.0 39.5
2020-11-23 38.32 36.98 37.74 38.12 41900.0 38.12
2020-11-20 37.85 36.65 36.81 37.21 24600.0 37.21
2020-11-19 37.94 36.43 37.06 37.45 29500.0 37.45
2020-11-18 40.14 36.73 38.86 37.33 61600.0 37.33
2020-11-17 39.47 38.1 38.3 38.86 67000.0 38.86
2020-11-16 39.06 37.97 38.67 38.36 38400.0 38.36
2020-11-13 38.86 37.41 37.43 37.78 34600.0 37.78
2020-11-12 38.27 36.97 37.91 37.45 62000.0 37.45
2020-11-11 39.82 37.87 39.0 38.46 24600.0 38.46
2020-11-10 39.5 37.02 37.65 38.54 59500.0 38.54
2020-11-09 38.78 36.85 37.27 37.35 77400.0 37.35
2020-11-06 36.69 35.17 36.69 35.18 27900.0 35.18
2020-11-05 38.57 35.35 37.2 36.44 76100.0 36.44
2020-11-04 38.91 36.58 36.58 38.36 41600.0 38.36
2020-11-03 37.84 35.65 37.84 37.23 75000.0 37.23
2020-11-02 37.49 36.36 36.91 36.8 41200.0 36.8
2020-10-30 38.75 35.89 38.75 36.75 59100.0 36.75
2020-10-29 39.1 37.77 37.77 38.76 26500.0 38.76
2020-10-28 39.51 37.57 38.03 38.1 37100.0 38.1
2020-10-27 39.71 38.38 39.58 38.88 25800.0 38.88
2020-10-26 40.82 39.22 40.82 39.8 22900.0 39.8
2020-10-23 41.2 40.45 40.5 40.92 13800.0 40.92
2020-10-22 41.23 40.51 40.99 40.86 17100.0 40.86
2020-10-21 41.63 40.64 40.89 40.79 10300.0 40.79
2020-10-20 41.87 40.47 41.19 41.29 29600.0 41.29
2020-10-19 44.35 40.56 41.69 40.7 26200.0 40.7
2020-10-16 43.44 41.28 41.6 41.67 33100.0 41.67
2020-10-15 42.31 40.45 40.82 41.83 30100.0 41.83
2020-10-14 43.69 41.5 42.46 41.65 21200.0 41.65
2020-10-13 44.99 42.05 42.65 42.55 36100.0 42.55
2020-10-12 43.56 42.2 42.2 43.09 21300.0 43.09
2020-10-09 42.57 41.14 41.14 42.39 39800.0 42.39
2020-10-08 41.31 40.02 40.02 41.12 46300.0 41.12
2020-10-07 40.5 39.52 39.68 40.02 75700.0 40.02
2020-10-06 40.5 38.97 39.72 39.46 56100.0 39.46
2020-10-05 40.61 39.12 40.16 39.39 44600.0 39.39
2020-10-02 40.6 38.28 38.3 39.98 91700.0 39.98
2020-10-01 39.32 38.05 38.97 38.9 49700.0 38.9
2020-09-30 39.84 38.67 39.25 38.91 60900.0 38.91
2020-09-29 39.38 38.72 39.03 39.11 40400.0 39.11
2020-09-28 39.95 38.81 38.81 38.97 53600.0 38.97
2020-09-25 38.64 37.63 37.63 38.34 56000.0 38.34
2020-09-24 38.91 37.88 38.49 38.0 37800.0 38.0
2020-09-23 39.63 38.13 38.45 38.54 64800.0 38.54
2020-09-22 38.6 37.15 37.98 38.46 36200.0 38.46
2020-09-21 40.55 37.61 38.4 38.6 42000.0 38.6
2020-09-18 39.49 37.81 38.43 39.49 150500.0 39.49
2020-09-17 38.43 37.6 37.63 37.98 34300.0 37.98
2020-09-16 39.92 38.15 39.05 38.27 44000.0 38.27
2020-09-15 40.49 38.82 39.63 38.98 25800.0 38.98
2020-09-14 39.75 38.85 38.85 39.22 32700.0 39.22
2020-09-11 39.94 38.48 39.9 38.72 29300.0 38.72
2020-09-10 42.85 39.86 42.09 39.86 40700.0 39.86
2020-09-09 42.01 40.83 41.68 41.46 43700.0 41.46
2020-09-08 42.22 40.64 42.22 41.26 39100.0 41.26
2020-09-04 44.21 42.02 44.21 42.52 34300.0 42.52
2020-09-03 46.32 43.36 45.8 43.84 84500.0 43.84
2020-09-02 45.99 45.25 45.25 45.78 34200.0 45.78
2020-09-01 45.4 44.58 44.99 45.25 49000.0 45.25
2020-08-31 46.01 45.12 45.67 45.25 49100.0 45.25
2020-08-28 46.16 45.38 46.05 45.74 36900.0 45.74
2020-08-27 47.69 45.05 45.73 45.9 50000.0 45.9
2020-08-26 46.14 44.79 46.14 45.67 60100.0 45.67
2020-08-25 46.51 45.92 45.92 46.34 40700.0 46.34
2020-08-24 46.93 45.44 46.59 46.14 52400.0 46.14
2020-08-21 46.99 45.89 46.65 46.35 39500.0 46.35
2020-08-20 46.88 46.15 46.15 46.63 38200.0 46.63
2020-08-19 47.06 46.43 46.99 46.59 35400.0 46.59
2020-08-18 47.29 46.73 46.89 46.87 40200.0 46.87
2020-08-17 47.06 46.22 46.22 46.68 29200.0 46.68
2020-08-14 47.15 46.2 47.15 46.58 30000.0 46.58
2020-08-13 47.61 46.82 47.11 47.39 43800.0 47.39
2020-08-12 48.26 47.01 47.94 47.36 37200.0 47.36
2020-08-11 48.05 46.81 47.92 47.39 62300.0 47.39
2020-08-10 48.76 47.16 48.0 47.25 45000.0 47.25
2020-08-07 48.41 46.45 46.99 47.74 71000.0 47.74
2020-08-06 49.0 46.26 48.77 47.29 89200.0 47.29
2020-08-05 48.86 46.99 47.62 48.48 58100.0 48.48
2020-08-04 47.75 45.96 47.53 47.06 64500.0 47.06
2020-08-03 47.98 47.02 47.63 47.82 47100.0 47.82
2020-07-31 48.42 46.3 48.42 47.29 54700.0 47.29
2020-07-30 48.94 46.83 47.99 48.72 62600.0 48.72
2020-07-29 48.9 47.91 47.91 48.58 55500.0 48.58
2020-07-28 48.39 47.37 48.18 47.44 29100.0 47.44
2020-07-27 48.54 46.95 47.49 48.48 44600.0 48.48
2020-07-24 48.71 45.38 48.05 47.59 53000.0 47.59
2020-07-23 48.18 45.88 46.3 48.11 163900.0 48.11
2020-07-22 45.77 44.22 45.03 44.97 54500.0 44.97
2020-07-21 45.77 42.91 45.49 45.23 37500.0 45.23
2020-07-20 45.79 44.72 45.11 44.93 33600.0 44.93
2020-07-17 45.59 44.27 44.37 45.34 45900.0 45.34
2020-07-16 45.48 43.67 45.0 44.36 33800.0 44.36
2020-07-15 45.77 43.74 43.91 45.33 79500.0 45.33
2020-07-14 43.53 42.07 42.07 43.53 56700.0 43.53
2020-07-13 43.14 42.0 42.31 42.0 42200.0 42.0
2020-07-10 42.07 41.06 41.33 41.86 31100.0 41.86
2020-07-09 42.55 40.55 41.79 41.33 45300.0 41.33
2020-07-08 42.67 41.1 42.09 41.96 41500.0 41.96
2020-07-07 43.54 41.95 42.17 42.12 63500.0 42.12
2020-07-06 43.97 41.77 43.77 42.64 58100.0 42.64
2020-07-02 43.41 42.54 43.4 43.0 61400.0 43.0
2020-07-01 43.36 42.61 43.23 42.9 80500.0 42.9
2020-06-30 43.52 42.54 43.17 43.24 98800.0 43.24
2020-06-29 43.46 40.4 40.64 43.37 80300.0 43.37
2020-06-26 40.69 39.38 40.37 40.13 137500.0 40.13
2020-06-25 41.91 39.44 41.91 40.59 109700.0 40.59
2020-06-24 42.86 41.34 42.34 41.85 56200.0 41.85
2020-06-23 43.49 42.28 42.28 42.97 61800.0 42.97
2020-06-22 42.26 40.9 42.26 41.79 49200.0 41.79
2020-06-19 42.77 41.56 41.72 42.58 126600.0 42.58
2020-06-18 41.71 40.92 41.12 41.29 30100.0 41.29
2020-06-17 42.14 40.96 41.7 41.45 27600.0 41.45
2020-06-16 42.54 41.19 42.54 41.72 64000.0 41.72
2020-06-15 41.58 38.28 38.53 40.92 53500.0 40.92
2020-06-12 42.12 38.72 39.69 39.5 75000.0 39.5
2020-06-11 42.86 37.89 42.86 38.36 92300.0 38.36
2020-06-10 45.35 43.81 45.02 44.2 66600.0 44.2
2020-06-09 45.34 43.36 45.0 44.74 60400.0 44.74
2020-06-08 44.65 42.61 43.42 44.59 108500.0 44.59
2020-06-05 42.77 41.23 41.9 42.24 104700.0 42.24
2020-06-04 40.9 39.1 39.1 40.53 84100.0 40.53
2020-06-03 40.41 38.79 38.79 39.68 79300.0 39.68
2020-06-02 38.48 37.05 37.73 38.01 68100.0 38.01
2020-06-01 38.88 36.73 37.46 37.36 106000.0 37.36
2020-05-29 38.13 35.5 38.13 36.98 88800.0 36.98
2020-05-28 40.69 38.28 39.53 38.51 81900.0 38.51
2020-05-27 39.19 36.48 38.08 39.13 72500.0 39.13
2020-05-26 38.2 37.2 38.04 37.76 98100.0 37.76
2020-05-22 37.26 35.7 35.98 37.14 51700.0 37.14
2020-05-21 36.52 34.95 36.0 36.13 44200.0 36.13
2020-05-20 36.55 34.35 35.33 36.09 48300.0 36.09
2020-05-19 35.92 34.27 35.09 34.44 76000.0 34.44
2020-05-18 35.69 34.8 35.26 35.32 74200.0 35.32
2020-05-15 35.15 33.84 34.29 33.9 61600.0 33.9
2020-05-14 34.96 33.45 34.55 34.49 47200.0 34.49
2020-05-13 36.61 34.74 35.95 35.18 47100.0 35.18
2020-05-12 37.59 36.05 36.6 36.23 51700.0 36.23
2020-05-11 37.08 35.77 36.41 36.52 61100.0 36.52
2020-05-08 37.35 35.51 36.35 36.76 62600.0 36.76
2020-05-07 36.27 35.34 36.04 35.85 39600.0 35.85
2020-05-06 36.81 35.46 36.81 35.56 37600.0 35.56
2020-05-05 38.03 36.59 36.75 36.72 53900.0 36.72
2020-05-04 37.9 36.08 37.42 36.19 69900.0 36.19
2020-05-01 38.02 35.88 37.37 38.02 106700.0 38.02
2020-04-30 39.49 37.38 38.06 38.1 85100.0 38.1
2020-04-29 39.22 36.67 38.12 38.39 105700.0 38.39
2020-04-28 37.7 36.14 37.68 36.85 92600.0 36.85
2020-04-27 38.19 37.09 37.34 37.15 111000.0 37.15
2020-04-24 37.92 37.09 37.92 37.26 36400.0 37.26
2020-04-23 39.23 37.42 38.49 37.79 40300.0 37.79
2020-04-22 38.8 37.49 38.79 38.27 130300.0 38.27
2020-04-21 38.34 36.68 36.68 37.85 122200.0 37.85
2020-04-20 37.95 36.41 36.41 37.84 65700.0 37.84
2020-04-17 37.18 35.4 35.82 36.97 84900.0 36.97
2020-04-16 35.3 34.09 34.15 34.88 118400.0 34.88
2020-04-15 34.96 33.27 33.76 34.29 55500.0 34.29
2020-04-14 36.62 34.31 36.26 34.6 57800.0 34.6
2020-04-13 35.48 33.56 34.63 34.94 59900.0 34.94
2020-04-09 34.85 33.0 34.0 34.63 71600.0 34.63
2020-04-08 33.73 31.36 31.5 33.38 52300.0 33.38
2020-04-07 33.95 30.7 33.95 31.07 55200.0 31.07
2020-04-06 34.04 32.54 32.92 33.47 72400.0 33.47
2020-04-03 34.6 30.87 33.94 31.8 59500.0 31.8
2020-04-02 34.01 33.0 33.38 33.91 105000.0 33.91
2020-04-01 33.97 31.66 32.44 33.15 177000.0 33.15
2020-03-31 33.48 31.29 31.45 33.32 104100.0 33.32
2020-03-30 34.12 30.85 33.67 31.17 86000.0 31.17
2020-03-27 34.13 33.0 33.01 33.5 179900.0 33.5
2020-03-26 34.73 30.9 31.61 34.19 133100.0 34.19
2020-03-25 31.82 28.88 29.19 30.92 166000.0 30.92
2020-03-24 29.12 27.12 27.12 28.97 196600.0 28.97
2020-03-23 26.01 23.3 25.56 25.31 77000.0 25.31
2020-03-20 28.04 25.09 27.81 25.09 125800.0 25.09
2020-03-19 28.9 22.76 22.89 27.91 91900.0 27.91
2020-03-18 25.09 22.06 24.21 23.06 186600.0 23.06
2020-03-17 25.41 22.46 23.01 25.17 164800.0 25.17
2020-03-16 24.53 22.46 24.5 22.46 120200.0 22.46
2020-03-13 28.04 25.41 27.29 26.03 126600.0 26.03
2020-03-12 28.92 25.96 28.45 26.28 99700.0 26.28
2020-03-11 30.2 29.4 29.91 29.91 82200.0 29.91
2020-03-10 31.44 29.56 31.16 30.44 96400.0 30.44
2020-03-09 32.07 30.44 31.53 30.58 98500.0 30.58
2020-03-06 33.47 31.93 32.32 32.9 82100.0 32.9
2020-03-05 34.01 32.38 33.63 32.78 98000.0 32.78
2020-03-04 35.73 34.2 34.99 34.29 55100.0 34.29
2020-03-03 36.42 34.14 35.62 34.54 58200.0 34.54
2020-03-02 35.93 34.65 35.05 35.8 102400.0 35.8
2020-02-28 35.39 34.43 34.43 34.91 161700.0 34.91
2020-02-27 36.25 35.42 35.84 35.42 92200.0 35.42
2020-02-26 36.67 36.08 36.47 36.35 54800.0 36.35
2020-02-25 37.02 36.22 36.71 36.26 107800.0 36.26
2020-02-24 36.8 35.71 35.71 36.63 78200.0 36.63
2020-02-21 37.68 37.09 37.37 37.12 61700.0 37.12
2020-02-20 37.87 37.18 37.63 37.45 76200.0 37.45
2020-02-19 38.58 37.58 38.48 37.76 75000.0 37.76
2020-02-18 39.36 38.5 39.36 38.51 52100.0 38.51