Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svmk Inc (NQ: SVMK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.98 16.00 15.41 15.70 876,070 -0.36(-2.24%)
Apr 29, 2020 16.04 16.48 15.81 16.06 1,081,686 +0.47(+3.01%)
Apr 28, 2020 16.13 16.13 15.41 15.59 701,957 -0.19(-1.20%)
Apr 27, 2020 15.52 16.16 15.21 15.78 862,355 +0.44(+2.87%)
Apr 24, 2020 14.96 15.45 14.84 15.34 368,700 +0.39(+2.61%)
Apr 23, 2020 14.85 15.34 14.81 14.95 610,217 +0.09(+0.61%)
Apr 22, 2020 14.57 15.30 14.44 14.86 549,043 +0.59(+4.13%)
Apr 21, 2020 14.18 14.41 13.75 14.27 770,520 -0.25(-1.72%)
Apr 20, 2020 14.38 15.04 14.38 14.52 504,859 -0.14(-0.95%)
Apr 17, 2020 13.95 14.88 13.82 14.66 1,153,900 +1.09(+8.03%)
Apr 16, 2020 14.10 14.18 13.35 13.57 821,897 -0.45(-3.21%)
Apr 15, 2020 13.55 14.19 13.55 14.02 915,028 -0.20(-1.41%)
Apr 14, 2020 13.91 14.38 13.83 14.22 887,742 +0.75(+5.57%)
Apr 13, 2020 13.50 13.77 12.93 13.47 664,618 -0.10(-0.74%)
Apr 09, 2020 13.09 13.69 13.09 13.57 932,800 +0.78(+6.10%)
Apr 08, 2020 12.63 13.08 12.20 12.79 845,922 +0.43(+3.48%)
Apr 07, 2020 12.97 13.26 12.08 12.36 1,076,407 -0.12(-0.96%)
Apr 06, 2020 12.08 12.67 11.89 12.48 1,701,450 +0.79(+6.76%)
Apr 03, 2020 12.18 12.18 11.36 11.69 1,723,400 -0.36(-2.99%)
Apr 02, 2020 12.52 12.68 11.73 12.05 1,626,470 -0.66(-5.19%)
Apr 01, 2020 12.89 13.22 12.38 12.71 1,397,374 -0.80(-5.92%)
Mar 31, 2020 13.66 14.06 13.26 13.51 1,446,138 -0.19(-1.39%)
Mar 30, 2020 13.66 14.12 13.41 13.70 730,118 +0.07(+0.51%)
Mar 27, 2020 13.57 14.09 13.22 13.63 909,800 -0.41(-2.92%)
Mar 26, 2020 12.81 14.23 12.81 14.04 1,348,253 +1.28(+10.03%)
Mar 25, 2020 12.80 13.02 11.75 12.76 1,247,171 +0.03(+0.24%)
Mar 24, 2020 11.84 12.76 11.78 12.73 1,243,492 +1.62(+14.58%)
Mar 23, 2020 11.06 11.80 10.41 11.11 1,150,165 +0.09(+0.82%)
Mar 20, 2020 10.95 11.50 10.43 11.02 2,113,000 +0.35(+3.28%)
Mar 19, 2020 10.07 10.87 9.460 10.67 1,807,521 +0.57(+5.64%)
Mar 18, 2020 10.51 11.61 9.370 10.10 2,492,775 -0.97(-8.76%)
Mar 17, 2020 11.29 11.48 9.350 11.07 2,357,058 -0.15(-1.34%)
Mar 16, 2020 12.79 12.79 11.21 11.22 2,147,392 -2.45(-17.92%)
Mar 13, 2020 14.13 14.57 12.72 13.67 1,457,000 +0.16(+1.18%)
Mar 12, 2020 13.69 14.02 13.00 13.51 1,545,096 -1.16(-7.91%)
Mar 11, 2020 15.51 15.82 14.44 14.67 1,291,906 -1.16(-7.33%)
Mar 10, 2020 15.50 16.07 15.04 15.83 1,646,425 +0.53(+3.46%)
Mar 09, 2020 15.65 16.25 15.01 15.30 1,476,207 -1.38(-8.27%)
Mar 06, 2020 16.80 17.03 16.32 16.68 1,106,700 -0.54(-3.14%)
Mar 05, 2020 17.15 17.34 16.90 17.22 1,189,209 -0.31(-1.77%)
Mar 04, 2020 17.42 17.67 17.17 17.53 878,034 +0.26(+1.51%)
Mar 03, 2020 17.60 17.82 16.63 17.27 2,114,058 -0.35(-1.99%)
Mar 02, 2020 18.26 18.72 17.55 17.62 2,299,908 -0.61(-3.35%)
Feb 28, 2020 18.07 18.24 17.45 18.23 4,228,500 -0.40(-2.15%)
Feb 27, 2020 18.66 19.03 18.13 18.63 1,712,937 -0.46(-2.41%)
Feb 26, 2020 19.50 19.62 18.87 19.09 1,125,899 -0.26(-1.34%)
Feb 25, 2020 19.94 20.22 19.17 19.35 1,581,334 -0.44(-2.22%)
Feb 24, 2020 20.10 20.53 19.26 19.79 1,384,949 -0.98(-4.72%)
Feb 21, 2020 20.72 20.98 20.25 20.77 1,045,900 +0.03(+0.14%)
Feb 20, 2020 21.16 21.45 20.60 20.74 1,992,804 -0.53(-2.49%)
Feb 19, 2020 21.20 21.59 20.69 21.27 2,070,781 -0.05(-0.23%)
Feb 18, 2020 21.17 22.27 21.02 21.32 3,530,191 -0.49(-2.25%)
Feb 14, 2020 20.10 22.03 20.10 21.81 7,243,800 +3.36(+18.21%)
Feb 13, 2020 18.37 18.68 17.80 18.45 1,117,440 -0.04(-0.22%)
Feb 12, 2020 18.24 18.67 17.84 18.49 599,069 +0.34(+1.87%)
Feb 11, 2020 18.53 18.70 17.95 18.15 1,536,087 -0.28(-1.52%)
Feb 10, 2020 18.51 18.98 18.40 18.43 1,817,000 -0.10(-0.54%)
Feb 07, 2020 18.50 18.69 18.33 18.53 633,900 +0.02(+0.11%)
Feb 06, 2020 17.86 18.68 17.67 18.51 613,206 +0.61(+3.41%)
Feb 05, 2020 18.27 18.42 17.70 17.90 837,568 -0.20(-1.10%)
Feb 04, 2020 17.87 18.15 17.73 18.10 807,716 +0.39(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.