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 (%)
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%)
Mar 02, 2020 18.26 18.72 17.55 17.62 2,299,908 -0.61(-3.35%)
Feb 28, 2020 18.07 18.24 17.45 18.23 4,228,500 -0.40(-2.15%)
Feb 27, 2020 18.66 19.03 18.13 18.63 1,712,937 -0.46(-2.41%)
Feb 26, 2020 19.50 19.62 18.87 19.09 1,125,899 -0.26(-1.34%)
Feb 25, 2020 19.94 20.22 19.17 19.35 1,581,334 -0.44(-2.22%)
Feb 24, 2020 20.10 20.53 19.26 19.79 1,384,949 -0.98(-4.72%)
Feb 21, 2020 20.72 20.98 20.25 20.77 1,045,900 +0.03(+0.14%)
Feb 20, 2020 21.16 21.45 20.60 20.74 1,992,804 -0.53(-2.49%)
Feb 19, 2020 21.20 21.59 20.69 21.27 2,070,781 -0.05(-0.23%)
Feb 18, 2020 21.17 22.27 21.02 21.32 3,530,191 -0.49(-2.25%)
Feb 14, 2020 20.10 22.03 20.10 21.81 7,243,800 +3.36(+18.21%)
Feb 13, 2020 18.37 18.68 17.80 18.45 1,117,440 -0.04(-0.22%)
Feb 12, 2020 18.24 18.67 17.84 18.49 599,069 +0.34(+1.87%)
Feb 11, 2020 18.53 18.70 17.95 18.15 1,536,087 -0.28(-1.52%)
Feb 10, 2020 18.51 18.98 18.40 18.43 1,817,000 -0.10(-0.54%)
Feb 07, 2020 18.50 18.69 18.33 18.53 633,900 +0.02(+0.11%)
Feb 06, 2020 17.86 18.68 17.67 18.51 613,206 +0.61(+3.41%)
Feb 05, 2020 18.27 18.42 17.70 17.90 837,568 -0.20(-1.10%)
Feb 04, 2020 17.87 18.15 17.73 18.10 807,716 +0.39(+2.20%)
Feb 03, 2020 17.63 17.83 17.44 17.71 569,095 +0.06(+0.34%)
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%)
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.