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 (%)
May 29, 2020 19.70 20.27 19.52 20.15 2,339,900 +0.56(+2.86%)
May 28, 2020 19.98 20.45 19.55 19.59 1,239,950 -0.33(-1.66%)
May 27, 2020 19.95 20.31 19.07 19.92 1,019,021 -0.12(-0.60%)
May 26, 2020 19.91 20.49 19.75 20.04 846,161 +0.23(+1.16%)
May 22, 2020 19.33 19.93 19.25 19.81 1,239,400 +0.57(+2.96%)
May 21, 2020 19.41 19.81 19.06 19.24 651,072 -0.30(-1.54%)
May 20, 2020 19.66 20.02 19.41 19.54 664,332 +0.10(+0.51%)
May 19, 2020 18.75 20.43 18.75 19.44 1,775,226 +0.44(+2.32%)
May 18, 2020 19.83 20.19 18.97 19.00 2,339,168 -0.17(-0.89%)
May 15, 2020 18.96 19.31 18.66 19.17 1,001,500 +0.04(+0.21%)
May 14, 2020 19.00 19.29 18.49 19.13 1,238,749 +0.18(+0.95%)
May 13, 2020 18.58 19.11 18.18 18.95 1,219,459 +0.22(+1.17%)
May 12, 2020 18.57 18.98 18.11 18.73 1,391,843 +0.19(+1.02%)
May 11, 2020 17.73 18.79 17.71 18.54 1,503,289 +0.07(+0.38%)
May 08, 2020 18.35 20.20 18.12 18.47 3,283,000 +1.48(+8.71%)
May 07, 2020 16.15 17.06 15.97 16.99 1,255,047 +1.12(+7.06%)
May 06, 2020 15.65 16.06 15.18 15.87 828,260 +0.36(+2.32%)
May 05, 2020 15.27 15.88 15.06 15.51 1,436,551 +0.52(+3.47%)
May 04, 2020 14.35 15.16 14.15 14.99 819,842 +0.46(+3.17%)
May 01, 2020 15.23 15.53 14.38 14.53 1,184,600 -1.17(-7.45%)
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%)
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.