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, 2018 11.19 12.31 11.16 12.27 864,400 +1.05(+9.36%)
Dec 28, 2018 11.18 11.45 11.01 11.22 321,300 +0.03(+0.27%)
Dec 27, 2018 11.24 11.24 10.60 11.19 329,744 -0.15(-1.32%)
Dec 26, 2018 10.80 11.35 10.35 11.34 415,367 +0.49(+4.52%)
Dec 24, 2018 10.72 11.35 10.55 10.85 326,400 -0.13(-1.18%)
Dec 21, 2018 11.09 11.37 10.71 10.98 2,919,800 -0.05(-0.45%)
Dec 20, 2018 10.94 11.14 10.56 11.03 539,256 -0.02(-0.18%)
Dec 19, 2018 11.06 11.71 10.71 11.05 543,050 +0.04(+0.36%)
Dec 18, 2018 11.08 11.47 10.99 11.01 472,256 +0.04(+0.36%)
Dec 17, 2018 12.37 12.37 10.78 10.97 1,305,338 -1.48(-11.89%)
Dec 14, 2018 12.75 13.03 12.38 12.45 347,100 -0.49(-3.79%)
Dec 13, 2018 13.04 13.44 12.82 12.94 234,499 -0.10(-0.77%)
Dec 12, 2018 13.15 13.27 12.86 13.04 324,971 +0.10(+0.77%)
Dec 11, 2018 13.42 13.80 12.83 12.94 470,126 -0.27(-2.04%)
Dec 10, 2018 13.43 13.89 13.08 13.21 469,887 -0.30(-2.22%)
Dec 07, 2018 13.90 14.25 13.40 13.51 490,200 -0.38(-2.74%)
Dec 06, 2018 13.61 14.25 13.21 13.89 549,088 -0.33(-2.32%)
Dec 04, 2018 14.20 14.54 13.92 14.22 394,600 -0.12(-0.84%)
Dec 03, 2018 14.38 14.75 14.04 14.34 420,495 +0.06(+0.42%)
Nov 30, 2018 14.54 15.24 13.23 14.28 1,480,600 -0.26(-1.79%)
Nov 29, 2018 14.10 14.93 13.81 14.54 776,186 +0.53(+3.78%)
Nov 28, 2018 13.44 14.10 13.42 14.01 404,759 +0.70(+5.26%)
Nov 27, 2018 13.21 13.54 13.03 13.31 147,527 -0.01(-0.08%)
Nov 26, 2018 13.15 13.47 12.79 13.32 230,741 +0.32(+2.46%)
Nov 23, 2018 12.58 13.45 12.51 13.00 167,500 +0.20(+1.56%)
Nov 21, 2018 12.80 12.80 12.80 0 -0.25(-1.92%)
Nov 20, 2018 12.25 13.10 12.24 13.05 637,152 +0.06(+0.46%)
Nov 19, 2018 14.10 14.10 12.25 12.99 971,002 -1.16(-8.20%)
Nov 16, 2018 12.37 14.27 12.37 14.15 1,496,200 +0.94(+7.12%)
Nov 15, 2018 13.15 13.70 12.80 13.21 1,191,892 +0.44(+3.45%)
Nov 14, 2018 11.95 13.45 11.00 12.77 1,227,968 +1.48(+13.11%)
Nov 13, 2018 11.49 11.88 11.08 11.29 709,809 -0.21(-1.83%)
Nov 12, 2018 11.34 11.90 10.62 11.50 755,345 +0.73(+6.78%)
Nov 09, 2018 11.26 11.37 10.54 10.77 407,600 -0.66(-5.77%)
Nov 08, 2018 12.00 12.00 11.32 11.43 324,118 -0.47(-3.95%)
Nov 07, 2018 11.29 11.95 11.25 11.90 387,836 +0.65(+5.78%)
Nov 06, 2018 11.20 11.38 11.09 11.25 80,121 +0.02(+0.18%)
Nov 05, 2018 11.60 11.60 10.88 11.23 132,220 -0.34(-2.94%)
Nov 02, 2018 11.26 11.70 11.25 11.57 161,900 +0.29(+2.57%)
Nov 01, 2018 10.77 11.33 10.48 11.28 209,067 +0.57(+5.32%)
Oct 31, 2018 10.38 10.79 10.24 10.71 473,763 +0.41(+3.98%)
Oct 30, 2018 10.31 10.56 10.05 10.30 289,573 +0.21(+2.08%)
Oct 29, 2018 11.46 11.76 10.08 10.09 327,263 -1.30(-11.41%)
Oct 26, 2018 11.25 11.91 11.02 11.39 368,100 -0.06(-0.52%)
Oct 25, 2018 11.00 11.47 10.76 11.45 399,439 +0.46(+4.19%)
Oct 24, 2018 11.03 11.12 10.80 10.99 315,179 -0.08(-0.72%)
Oct 23, 2018 11.48 11.49 10.72 11.07 417,288 -0.56(-4.82%)
Oct 22, 2018 12.96 13.03 11.31 11.63 628,794 -1.39(-10.68%)
Oct 19, 2018 13.75 13.93 12.65 13.02 394,500 -0.73(-5.31%)
Oct 18, 2018 13.47 13.99 13.39 13.75 389,301 +0.26(+1.93%)
Oct 17, 2018 13.03 13.59 12.71 13.49 386,952 +0.43(+3.29%)
Oct 16, 2018 12.87 13.17 12.60 13.06 332,806 +0.24(+1.87%)
Oct 15, 2018 12.88 13.00 12.24 12.82 362,161 -0.07(-0.54%)
Oct 12, 2018 12.62 12.95 12.29 12.89 765,700 +0.42(+3.37%)
Oct 11, 2018 11.61 12.58 11.61 12.47 1,118,436 +0.53(+4.44%)
Oct 10, 2018 12.79 12.90 11.37 11.94 1,613,317 -0.91(-7.08%)
Oct 09, 2018 14.07 14.07 12.64 12.85 1,179,323 -1.36(-9.57%)
Oct 08, 2018 13.80 14.39 13.20 14.21 1,382,427 +0.38(+2.75%)
Oct 05, 2018 13.42 13.90 13.30 13.83 801,000 +0.35(+2.60%)
Oct 04, 2018 14.56 14.65 13.20 13.48 1,720,065 -1.26(-8.55%)
Oct 03, 2018 14.50 15.25 14.22 14.74 1,431,442 +0.45(+3.15%)
Oct 02, 2018 15.14 15.22 14.25 14.29 3,740,302 -1.41(-8.98%)
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.