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, 2019 12.66 13.35 12.66 13.01 217,051 +0.34(+2.68%)
Jan 30, 2019 12.75 12.99 12.59 12.67 295,057 +0.03(+0.24%)
Jan 29, 2019 12.90 13.05 12.62 12.64 100,237 -0.26(-2.02%)
Jan 28, 2019 13.11 13.17 12.60 12.90 250,134 -0.33(-2.49%)
Jan 25, 2019 13.24 13.45 13.06 13.23 162,200 +0.05(+0.38%)
Jan 24, 2019 12.78 13.22 12.57 13.18 164,683 +0.46(+3.62%)
Jan 23, 2019 12.83 13.21 12.59 12.72 216,347 -0.05(-0.39%)
Jan 22, 2019 13.32 13.34 12.60 12.77 161,786 -0.64(-4.77%)
Jan 18, 2019 13.17 13.60 12.97 13.41 210,300 +0.32(+2.44%)
Jan 17, 2019 13.20 13.20 12.53 13.09 362,728 -0.21(-1.58%)
Jan 16, 2019 13.40 13.59 13.15 13.30 89,072 -0.11(-0.82%)
Jan 15, 2019 13.45 13.60 13.30 13.41 115,314 +0.05(+0.37%)
Jan 14, 2019 13.29 13.66 13.17 13.36 117,393 -0.01(-0.07%)
Jan 11, 2019 12.98 13.57 12.98 13.37 188,800 +0.33(+2.53%)
Jan 10, 2019 13.32 13.64 12.82 13.04 298,009 -0.43(-3.19%)
Jan 09, 2019 13.68 13.88 13.31 13.47 235,211 -0.16(-1.17%)
Jan 08, 2019 13.51 13.90 12.85 13.63 282,945 +0.23(+1.72%)
Jan 07, 2019 12.76 13.84 12.58 13.40 513,615 +0.74(+5.85%)
Jan 04, 2019 11.93 12.73 11.73 12.66 257,700 +0.94(+8.02%)
Jan 03, 2019 11.77 12.09 11.31 11.72 333,080 -0.19(-1.60%)
Jan 02, 2019 12.06 12.38 11.70 11.91 468,067 -0.36(-2.93%)
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%)
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.