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 (%)
Feb 28, 2019 13.94 15.90 13.88 15.17 4,579,314 +0.89(+6.23%)
Feb 27, 2019 13.10 14.37 13.02 14.28 3,734,605 +1.19(+9.09%)
Feb 26, 2019 13.01 13.14 12.90 13.09 1,253,999 -0.01(-0.08%)
Feb 25, 2019 13.47 13.58 13.01 13.10 1,507,039 -0.41(-3.03%)
Feb 22, 2019 13.02 13.58 12.98 13.51 1,737,400 +0.36(+2.74%)
Feb 21, 2019 13.11 13.26 12.91 13.15 623,897 -0.04(-0.30%)
Feb 20, 2019 12.89 13.40 12.73 13.19 1,417,806 +0.21(+1.62%)
Feb 19, 2019 11.78 13.02 11.70 12.98 2,570,711 +0.63(+5.10%)
Feb 15, 2019 11.81 12.57 11.60 12.35 3,034,000 +0.50(+4.22%)
Feb 14, 2019 12.20 13.18 11.29 11.85 18,234,896 -2.21(-15.72%)
Feb 13, 2019 14.21 14.42 13.70 14.06 612,190 -0.04(-0.28%)
Feb 12, 2019 14.43 14.69 14.03 14.10 408,484 -0.21(-1.47%)
Feb 11, 2019 14.26 14.40 13.64 14.31 564,054 +0.23(+1.63%)
Feb 08, 2019 13.90 15.01 13.90 14.08 852,800 +0.07(+0.50%)
Feb 07, 2019 13.62 14.13 13.45 14.01 455,462 +0.31(+2.26%)
Feb 06, 2019 13.69 13.80 13.56 13.70 181,241 +0.01(+0.07%)
Feb 05, 2019 13.84 13.91 13.46 13.69 274,122 +0.04(+0.29%)
Feb 04, 2019 12.82 13.96 12.81 13.65 357,301 +0.85(+6.64%)
Feb 01, 2019 13.01 13.10 12.55 12.80 251,700 -0.21(-1.61%)
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%)
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.