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 (%)
Oct 30, 2020 20.92 21.05 20.51 20.93 707,700 -0.20(-0.95%)
Oct 29, 2020 21.46 21.88 20.89 21.13 688,067 -0.23(-1.08%)
Oct 28, 2020 21.80 21.83 21.01 21.36 1,094,473 -0.99(-4.43%)
Oct 27, 2020 23.27 23.43 22.27 22.35 767,049 -0.74(-3.20%)
Oct 26, 2020 23.35 23.82 22.62 23.09 520,353 -0.52(-2.20%)
Oct 23, 2020 23.56 23.69 23.05 23.61 292,700 +0.22(+0.94%)
Oct 22, 2020 23.23 23.73 22.97 23.39 612,644 +0.29(+1.26%)
Oct 21, 2020 23.45 23.70 22.25 23.10 451,797 -0.28(-1.20%)
Oct 20, 2020 23.77 23.86 23.27 23.38 340,153 -0.10(-0.43%)
Oct 19, 2020 23.49 23.79 23.19 23.48 384,808 +0.17(+0.73%)
Oct 16, 2020 23.42 23.86 23.24 23.31 295,000 -0.05(-0.21%)
Oct 15, 2020 22.78 23.42 22.23 23.36 482,616 +0.16(+0.67%)
Oct 14, 2020 23.33 24.34 22.87 23.20 1,243,411 -0.06(-0.24%)
Oct 13, 2020 23.16 23.85 22.95 23.26 891,011 +0.05(+0.22%)
Oct 12, 2020 23.34 23.47 22.91 23.21 588,025 +0.29(+1.27%)
Oct 09, 2020 23.22 23.48 22.79 22.92 512,800 -0.05(-0.22%)
Oct 08, 2020 23.24 23.50 22.87 22.97 385,256 +0.13(+0.57%)
Oct 07, 2020 22.65 22.97 22.30 22.84 754,032 +0.34(+1.51%)
Oct 06, 2020 22.16 23.15 22.14 22.50 687,676 +0.46(+2.09%)
Oct 05, 2020 22.22 22.43 21.84 22.04 832,204 +0.03(+0.14%)
Oct 02, 2020 22.03 22.58 21.70 22.01 937,100 -0.65(-2.87%)
Oct 01, 2020 22.26 22.76 21.93 22.66 802,009 +0.55(+2.49%)
Sep 30, 2020 22.64 23.14 21.87 22.11 1,107,420 -0.63(-2.77%)
Sep 29, 2020 22.67 23.09 22.51 22.74 401,557 +0.05(+0.22%)
Sep 28, 2020 22.89 23.09 22.49 22.69 574,499 +0.32(+1.43%)
Sep 25, 2020 21.45 22.40 21.27 22.37 2,299,200 +0.92(+4.29%)
Sep 24, 2020 21.85 22.10 21.19 21.45 605,816 -0.64(-2.90%)
Sep 23, 2020 22.81 23.27 22.01 22.09 1,109,790 -0.89(-3.87%)
Sep 22, 2020 22.53 23.00 22.00 22.98 574,879 +0.63(+2.82%)
Sep 21, 2020 21.90 22.39 21.52 22.35 598,134 +0.03(+0.13%)
Sep 18, 2020 22.79 22.79 22.03 22.32 1,889,000 -0.06(-0.27%)
Sep 17, 2020 22.22 22.64 21.74 22.38 840,888 -0.39(-1.71%)
Sep 16, 2020 22.76 23.09 22.57 22.77 577,647 +0.23(+1.02%)
Sep 15, 2020 22.67 22.92 22.29 22.54 758,264 +0.11(+0.47%)
Sep 14, 2020 22.56 22.78 22.08 22.43 638,294 +0.27(+1.24%)
Sep 11, 2020 23.01 23.16 21.95 22.16 536,700 -0.58(-2.55%)
Sep 10, 2020 23.16 23.82 22.63 22.74 675,099 -0.34(-1.47%)
Sep 09, 2020 22.52 23.29 22.22 23.08 733,778 +1.09(+4.96%)
Sep 08, 2020 21.74 22.67 21.71 21.99 760,242 -0.65(-2.87%)
Sep 04, 2020 23.80 24.14 21.85 22.64 1,040,400 -1.27(-5.31%)
Sep 03, 2020 25.48 25.63 23.82 23.91 1,141,532 -2.17(-8.32%)
Sep 02, 2020 26.09 26.24 25.07 26.08 864,307 +0.24(+0.93%)
Sep 01, 2020 25.01 26.08 24.95 25.84 2,669,886 +0.95(+3.82%)
Aug 31, 2020 24.99 25.05 24.73 24.89 818,529 -0.09(-0.36%)
Aug 28, 2020 25.00 25.07 24.71 24.98 777,800 +0.07(+0.28%)
Aug 27, 2020 24.92 24.99 24.43 24.91 1,218,061 +0.13(+0.52%)
Aug 26, 2020 23.64 25.00 23.64 24.78 1,369,828 +1.10(+4.65%)
Aug 25, 2020 23.02 23.69 22.78 23.68 1,129,160 +0.58(+2.51%)
Aug 24, 2020 23.61 23.75 22.94 23.10 672,133 -0.29(-1.26%)
Aug 21, 2020 22.96 23.50 22.86 23.39 1,264,400 +0.43(+1.89%)
Aug 20, 2020 22.22 23.07 22.03 22.96 700,533 +0.51(+2.27%)
Aug 19, 2020 22.75 22.94 22.34 22.45 709,564 -0.30(-1.32%)
Aug 18, 2020 22.59 22.76 22.05 22.75 1,024,678 +0.25(+1.13%)
Aug 17, 2020 22.26 22.77 22.20 22.50 1,175,528 +0.29(+1.28%)
Aug 14, 2020 22.21 22.48 22.14 22.21 402,600 -0.18(-0.80%)
Aug 13, 2020 21.83 22.67 21.83 22.39 1,018,724 +0.43(+1.96%)
Aug 12, 2020 21.80 22.05 21.47 21.96 980,588 +0.29(+1.34%)
Aug 11, 2020 21.81 22.43 21.13 21.67 1,319,766 -0.07(-0.32%)
Aug 10, 2020 23.00 23.17 21.50 21.74 2,025,372 -1.23(-5.35%)
Aug 07, 2020 24.15 25.29 22.65 22.97 1,712,400 -1.72(-6.97%)
Aug 06, 2020 25.42 25.42 24.60 24.69 1,187,684 -0.62(-2.45%)
Aug 05, 2020 25.34 25.69 25.27 25.31 1,028,713 +0.08(+0.32%)
Aug 04, 2020 24.92 25.42 24.66 25.23 3,645,986 +0.24(+0.96%)
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.