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 (%)
Jan 31, 2020 17.80 17.90 17.34 17.65 846,700 -0.17(-0.95%)
Jan 30, 2020 17.72 17.92 17.35 17.82 525,904 -0.01(-0.06%)
Jan 29, 2020 18.26 18.40 17.80 17.83 525,383 -0.42(-2.30%)
Jan 28, 2020 18.10 18.50 17.98 18.25 674,724 +0.20(+1.11%)
Jan 27, 2020 18.19 18.42 18.03 18.05 493,779 -0.55(-2.96%)
Jan 24, 2020 18.95 19.06 18.50 18.60 549,800 -0.17(-0.91%)
Jan 23, 2020 18.61 19.00 18.18 18.77 1,255,652 +0.02(+0.13%)
Jan 22, 2020 19.69 19.69 18.74 18.75 982,673 -0.75(-3.87%)
Jan 21, 2020 19.60 19.93 19.06 19.50 593,812 -0.20(-1.02%)
Jan 17, 2020 20.69 20.74 19.60 19.70 969,700 -0.79(-3.86%)
Jan 16, 2020 20.02 20.63 19.73 20.49 1,711,131 +0.60(+3.02%)
Jan 15, 2020 19.91 20.56 19.76 19.89 2,581,813 -0.08(-0.40%)
Jan 14, 2020 19.81 20.23 19.75 19.97 1,565,395 +0.18(+0.91%)
Jan 13, 2020 19.21 19.95 19.21 19.79 1,133,306 +0.58(+3.02%)
Jan 10, 2020 19.01 19.40 18.96 19.21 839,500 +0.15(+0.79%)
Jan 09, 2020 18.90 19.62 18.84 19.06 1,265,582 +0.32(+1.71%)
Jan 08, 2020 18.33 18.83 18.27 18.74 997,931 +0.41(+2.26%)
Jan 07, 2020 18.33 18.37 18.11 18.32 925,712 -0.07(-0.41%)
Jan 06, 2020 18.17 18.55 18.12 18.40 737,271 +0.02(+0.11%)
Jan 03, 2020 18.23 18.51 18.13 18.38 645,100 -0.04(-0.22%)
Jan 02, 2020 17.99 18.54 17.81 18.42 839,896 +0.55(+3.08%)
Dec 31, 2019 17.70 17.98 17.68 17.87 454,500 +0.11(+0.62%)
Dec 30, 2019 17.95 17.96 17.64 17.76 643,557 -0.14(-0.78%)
Dec 27, 2019 18.17 18.28 17.80 17.90 513,900 -0.22(-1.21%)
Dec 26, 2019 18.06 18.27 18.02 18.12 304,368 +0.06(+0.33%)
Dec 24, 2019 17.89 18.15 17.77 18.06 173,400 +0.21(+1.18%)
Dec 23, 2019 18.06 18.09 17.79 17.85 487,292 -0.09(-0.50%)
Dec 20, 2019 17.81 18.06 17.73 17.94 1,875,500 +0.25(+1.41%)
Dec 19, 2019 17.83 17.93 17.66 17.69 403,950 -0.16(-0.90%)
Dec 18, 2019 18.01 18.06 17.79 17.85 454,249 -0.08(-0.45%)
Dec 17, 2019 17.88 18.00 17.72 17.93 803,119 +0.14(+0.79%)
Dec 16, 2019 17.76 17.96 17.53 17.79 876,616 +0.16(+0.91%)
Dec 13, 2019 17.90 18.09 17.58 17.63 501,200 -0.19(-1.07%)
Dec 12, 2019 17.49 18.10 17.45 17.82 890,141 +0.27(+1.54%)
Dec 11, 2019 17.08 17.56 16.91 17.55 551,510 +0.47(+2.75%)
Dec 10, 2019 17.42 17.44 16.96 17.08 363,624 -0.27(-1.53%)
Dec 09, 2019 17.41 17.58 17.22 17.34 605,592 -0.12(-0.72%)
Dec 06, 2019 17.56 17.76 17.42 17.47 280,900 -0.04(-0.23%)
Dec 05, 2019 17.50 17.62 17.30 17.51 289,015 +0.00(+0.00%)
Dec 04, 2019 17.51 17.78 17.29 17.51 573,501 +0.07(+0.40%)
Dec 03, 2019 16.64 17.45 16.64 17.44 557,346 +0.47(+2.77%)
Dec 02, 2019 17.14 17.15 16.61 16.97 718,404 -0.10(-0.59%)
Nov 29, 2019 17.13 17.37 17.07 17.07 441,200 -0.19(-1.10%)
Nov 27, 2019 17.23 17.37 16.99 17.26 408,900 +0.17(+0.99%)
Nov 26, 2019 17.19 17.56 16.93 17.09 1,291,144 -0.22(-1.27%)
Nov 25, 2019 16.95 17.43 16.95 17.31 1,062,534 +0.28(+1.64%)
Nov 22, 2019 17.17 17.20 16.91 17.03 428,500 -0.01(-0.06%)
Nov 21, 2019 17.01 17.50 16.96 17.04 514,712 -0.07(-0.41%)
Nov 20, 2019 16.93 17.39 16.84 17.11 703,988 +0.10(+0.59%)
Nov 19, 2019 17.02 17.31 16.93 17.01 620,321 -0.01(-0.06%)
Nov 18, 2019 16.94 17.25 16.75 17.02 1,251,468 -0.08(-0.47%)
Nov 15, 2019 16.77 17.12 16.65 17.10 799,700 +0.40(+2.40%)
Nov 14, 2019 16.47 16.75 16.39 16.70 1,129,489 +0.27(+1.64%)
Nov 13, 2019 16.13 16.53 15.94 16.43 672,777 +0.21(+1.29%)
Nov 12, 2019 16.43 17.06 16.09 16.22 1,365,662 -0.36(-2.17%)
Nov 11, 2019 15.85 16.80 15.72 16.58 2,383,818 +0.60(+3.75%)
Nov 08, 2019 16.55 16.75 13.77 15.98 6,636,700 -1.26(-7.31%)
Nov 07, 2019 17.64 17.64 17.06 17.24 1,162,958 -0.18(-1.03%)
Nov 06, 2019 17.65 17.65 17.26 17.42 759,421 -0.29(-1.64%)
Nov 05, 2019 17.90 18.04 17.35 17.71 602,934 -0.11(-0.62%)
Nov 04, 2019 18.51 18.88 17.79 17.82 542,373 -0.64(-3.47%)
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.