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 (%)
Dec 31, 2020 25.55 25.55 25.55 504,442 +0.16(+0.61%)
Dec 30, 2020 25.36 25.66 25.32 25.39 504,442 +0.02(+0.10%)
Dec 29, 2020 25.72 25.89 25.04 25.37 646,741 -0.31(-1.21%)
Dec 28, 2020 26.00 26.06 25.26 25.68 900,714 -0.29(-1.12%)
Dec 24, 2020 25.66 25.99 25.50 25.97 390,000 +0.30(+1.17%)
Dec 23, 2020 25.22 25.68 25.07 25.67 793,188 +0.57(+2.27%)
Dec 22, 2020 24.44 25.18 24.16 25.10 1,403,822 +0.96(+3.98%)
Dec 21, 2020 23.43 24.20 23.32 24.14 1,065,944 +0.44(+1.86%)
Dec 18, 2020 23.78 24.05 23.68 23.70 1,773,400 +0.09(+0.38%)
Dec 17, 2020 24.08 24.30 23.36 23.61 955,298 -0.27(-1.13%)
Dec 16, 2020 24.26 24.56 23.84 23.88 912,713 -0.33(-1.36%)
Dec 15, 2020 24.42 24.84 24.04 24.21 1,300,202 -0.06(-0.25%)
Dec 14, 2020 22.99 24.43 22.99 24.27 2,270,091 +1.34(+5.84%)
Dec 11, 2020 22.45 23.06 22.16 22.93 1,077,700 +0.58(+2.60%)
Dec 10, 2020 21.24 22.44 20.99 22.35 817,175 +1.01(+4.71%)
Dec 09, 2020 21.67 21.96 21.29 21.34 969,154 -0.43(-1.95%)
Dec 08, 2020 21.21 21.81 21.15 21.77 663,496 +0.53(+2.50%)
Dec 07, 2020 21.09 21.51 20.90 21.24 898,768 +0.18(+0.85%)
Dec 04, 2020 20.88 21.23 20.76 21.06 809,700 +0.16(+0.77%)
Dec 03, 2020 20.84 21.34 20.70 20.90 787,057 +0.07(+0.34%)
Dec 02, 2020 20.82 21.31 20.40 20.83 927,504 -0.12(-0.55%)
Dec 01, 2020 21.32 21.57 20.87 20.95 579,929 -0.34(-1.57%)
Nov 30, 2020 21.60 22.13 21.15 21.28 1,172,040 -0.30(-1.39%)
Nov 27, 2020 21.07 21.87 20.50 21.58 1,144,300 +0.63(+3.01%)
Nov 25, 2020 20.71 21.20 20.43 20.95 1,618,700 +0.39(+1.90%)
Nov 24, 2020 20.64 20.88 20.34 20.56 1,135,605 -0.09(-0.44%)
Nov 23, 2020 20.85 21.15 20.60 20.65 631,593 -0.22(-1.05%)
Nov 20, 2020 20.76 21.38 20.70 20.87 1,291,100 -0.26(-1.23%)
Nov 19, 2020 21.11 21.44 21.00 21.13 687,151 +0.02(+0.09%)
Nov 18, 2020 21.62 21.95 21.11 21.11 776,340 -0.53(-2.45%)
Nov 17, 2020 20.84 21.65 20.60 21.64 2,019,128 +0.79(+3.79%)
Nov 16, 2020 20.91 21.02 20.54 20.85 928,412 -0.15(-0.71%)
Nov 13, 2020 21.18 21.33 20.84 21.00 571,100 -0.06(-0.28%)
Nov 12, 2020 21.39 21.63 20.92 21.06 722,768 -0.22(-1.03%)
Nov 11, 2020 21.32 21.86 21.07 21.28 631,558 +0.28(+1.31%)
Nov 10, 2020 20.38 21.01 20.28 21.00 1,424,561 +0.50(+2.46%)
Nov 09, 2020 22.25 22.78 20.49 20.50 1,304,043 -1.36(-6.22%)
Nov 06, 2020 22.55 22.67 21.50 21.86 1,049,300 -0.66(-2.93%)
Nov 05, 2020 21.92 23.03 21.33 22.52 2,370,836 +0.40(+1.81%)
Nov 04, 2020 21.85 22.74 21.79 22.12 1,391,358 +0.53(+2.45%)
Nov 03, 2020 21.95 21.95 21.23 21.59 911,664 +0.31(+1.46%)
Nov 02, 2020 21.15 21.38 20.32 21.28 2,535,242 +0.35(+1.67%)
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%)
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.