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 (%)
Feb 26, 2021 19.12 19.35 18.55 18.62 2,726,400 -0.76(-3.92%)
Feb 25, 2021 19.55 19.93 19.11 19.38 1,192,668 -0.29(-1.47%)
Feb 24, 2021 19.28 19.73 18.77 19.67 2,250,397 +0.38(+1.97%)
Feb 23, 2021 19.81 20.00 18.97 19.29 2,064,140 -1.38(-6.68%)
Feb 22, 2021 21.64 21.78 20.39 20.67 1,289,376 -1.15(-5.27%)
Feb 19, 2021 22.50 22.96 21.53 21.82 3,650,900 -0.47(-2.11%)
Feb 18, 2021 21.15 22.34 20.58 22.29 2,766,639 +0.83(+3.87%)
Feb 17, 2021 21.80 21.98 20.82 21.46 2,983,051 -0.53(-2.41%)
Feb 16, 2021 24.07 24.26 21.66 21.99 2,638,736 -1.81(-7.61%)
Feb 12, 2021 24.02 24.18 22.22 23.80 6,000,100 -3.68(-13.39%)
Feb 11, 2021 27.82 28.12 27.44 27.48 985,098 -0.19(-0.69%)
Feb 10, 2021 27.79 27.99 27.22 27.67 388,138 -0.21(-0.75%)
Feb 09, 2021 27.39 27.96 27.22 27.88 532,789 +0.34(+1.23%)
Feb 08, 2021 27.83 28.01 27.18 27.54 548,253 -0.10(-0.36%)
Feb 05, 2021 27.29 28.02 26.90 27.64 1,047,200 +0.75(+2.79%)
Feb 04, 2021 25.95 26.97 25.83 26.89 674,463 +0.94(+3.62%)
Feb 03, 2021 26.27 26.37 25.59 25.95 616,659 -0.15(-0.57%)
Feb 02, 2021 25.92 26.50 25.87 26.10 1,235,379 +0.51(+1.99%)
Feb 01, 2021 25.34 25.74 25.19 25.59 605,462 +0.38(+1.51%)
Jan 29, 2021 26.02 26.02 24.83 25.21 687,200 -0.92(-3.52%)
Jan 28, 2021 24.98 26.48 24.54 26.13 749,122 +1.27(+5.11%)
Jan 27, 2021 25.60 25.86 24.35 24.86 985,335 -1.25(-4.79%)
Jan 26, 2021 26.54 26.77 26.04 26.11 385,990 -0.40(-1.51%)
Jan 25, 2021 26.83 27.18 25.90 26.51 609,647 -0.05(-0.21%)
Jan 22, 2021 26.00 26.69 26.00 26.57 360,400 +0.33(+1.24%)
Jan 21, 2021 26.36 26.77 25.86 26.24 292,765 -0.02(-0.08%)
Jan 20, 2021 26.47 26.62 26.05 26.26 314,554 +0.39(+1.51%)
Jan 19, 2021 25.86 26.19 25.37 25.87 520,333 +0.60(+2.37%)
Jan 15, 2021 26.06 26.28 25.24 25.27 573,600 -0.85(-3.25%)
Jan 14, 2021 27.10 27.47 26.02 26.12 730,638 -0.54(-2.03%)
Jan 13, 2021 27.38 27.38 26.55 26.66 599,808 -0.31(-1.15%)
Jan 12, 2021 27.39 27.50 26.16 26.97 772,175 -0.21(-0.77%)
Jan 11, 2021 26.32 27.43 26.01 27.18 1,146,134 +0.18(+0.67%)
Jan 08, 2021 27.10 27.11 26.66 27.00 740,300 +0.07(+0.26%)
Jan 07, 2021 26.25 27.01 26.15 26.93 525,410 +0.80(+3.06%)
Jan 06, 2021 26.50 27.05 25.51 26.13 1,017,289 -0.62(-2.32%)
Jan 05, 2021 25.79 27.10 25.55 26.75 1,339,093 +0.86(+3.32%)
Jan 04, 2021 25.42 26.02 24.86 25.89 1,204,839 +0.34(+1.33%)
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%)
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.