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 (%)
Sep 30, 2019 16.90 17.27 16.76 17.10 1,211,654 +0.16(+0.91%)
Sep 27, 2019 17.13 17.38 16.87 16.95 1,112,200 -0.07(-0.38%)
Sep 26, 2019 17.48 17.48 16.96 17.01 515,283 -0.51(-2.91%)
Sep 25, 2019 17.50 17.61 17.16 17.52 982,250 -0.03(-0.17%)
Sep 24, 2019 18.10 18.11 17.36 17.55 1,494,294 -0.53(-2.93%)
Sep 23, 2019 18.06 18.32 17.83 18.08 1,251,789 +0.00(+0.00%)
Sep 20, 2019 18.36 18.46 18.07 18.08 4,875,900 -0.25(-1.36%)
Sep 19, 2019 18.44 18.59 18.24 18.33 1,722,482 +0.01(+0.05%)
Sep 18, 2019 18.21 18.43 17.97 18.32 1,431,880 +0.06(+0.33%)
Sep 17, 2019 17.74 18.31 17.51 18.26 1,004,384 +0.59(+3.34%)
Sep 16, 2019 17.29 17.88 17.18 17.67 1,079,003 +0.37(+2.14%)
Sep 13, 2019 17.66 17.85 17.23 17.30 1,316,500 -0.40(-2.26%)
Sep 12, 2019 17.44 17.87 17.10 17.70 1,394,092 +0.42(+2.43%)
Sep 11, 2019 16.70 17.45 16.65 17.28 1,824,258 +0.51(+3.04%)
Sep 10, 2019 16.44 17.11 16.26 16.77 793,807 +0.19(+1.15%)
Sep 09, 2019 16.75 17.27 16.56 16.58 1,409,761 -0.15(-0.90%)
Sep 06, 2019 16.92 17.05 16.65 16.73 853,700 -0.11(-0.65%)
Sep 05, 2019 16.71 17.05 16.51 16.84 705,227 +0.24(+1.45%)
Sep 04, 2019 16.42 16.75 16.36 16.60 848,784 +0.36(+2.22%)
Sep 03, 2019 16.59 16.88 16.14 16.24 1,920,458 -0.50(-2.99%)
Aug 30, 2019 17.03 17.24 16.60 16.74 1,808,900 -0.37(-2.16%)
Aug 29, 2019 17.44 17.75 17.01 17.11 979,688 -0.19(-1.10%)
Aug 28, 2019 17.47 17.47 16.62 17.30 2,307,441 -0.21(-1.20%)
Aug 27, 2019 17.60 17.62 16.55 17.51 2,104,159 -0.33(-1.85%)
Aug 26, 2019 18.22 18.25 17.40 17.84 747,660 -0.15(-0.83%)
Aug 23, 2019 18.44 18.44 17.59 17.99 971,800 -0.42(-2.28%)
Aug 22, 2019 17.95 18.57 17.84 18.41 1,420,316 +0.55(+3.08%)
Aug 21, 2019 17.52 17.91 17.41 17.86 1,201,024 +0.36(+2.06%)
Aug 20, 2019 17.03 17.62 17.03 17.50 980,747 +0.48(+2.82%)
Aug 19, 2019 17.58 17.58 16.95 17.02 798,855 -0.38(-2.18%)
Aug 16, 2019 17.22 17.52 16.92 17.40 1,602,000 -0.29(-1.64%)
Aug 15, 2019 17.70 18.03 17.11 17.69 1,205,693 -0.13(-0.73%)
Aug 14, 2019 17.63 18.06 17.24 17.82 1,589,275 -0.15(-0.83%)
Aug 13, 2019 18.30 18.56 17.47 17.97 2,164,987 -0.42(-2.28%)
Aug 12, 2019 18.58 18.74 18.16 18.39 748,394 -0.35(-1.87%)
Aug 09, 2019 18.55 18.96 18.47 18.74 1,037,600 +0.13(+0.70%)
Aug 08, 2019 18.77 18.90 17.79 18.61 2,140,678 +0.03(+0.16%)
Aug 07, 2019 18.50 19.20 18.20 18.58 1,369,942 -0.24(-1.28%)
Aug 06, 2019 18.40 19.18 17.99 18.82 1,033,820 +0.71(+3.92%)
Aug 05, 2019 18.86 19.18 17.88 18.11 2,155,144 -1.36(-6.99%)
Aug 02, 2019 19.00 19.82 18.14 19.47 4,936,300 +2.96(+17.93%)
Aug 01, 2019 17.07 17.42 16.30 16.51 2,564,406 -0.46(-2.71%)
Jul 31, 2019 17.62 17.72 16.90 16.97 1,927,132 -0.85(-4.77%)
Jul 30, 2019 18.02 18.12 17.37 17.82 2,201,140 -0.32(-1.76%)
Jul 29, 2019 18.77 18.90 17.76 18.14 1,307,056 -0.67(-3.56%)
Jul 26, 2019 17.89 18.86 17.81 18.81 2,829,300 +1.02(+5.73%)
Jul 25, 2019 17.62 17.90 17.55 17.79 1,476,113 +0.11(+0.62%)
Jul 24, 2019 17.21 17.68 17.06 17.68 611,578 +0.46(+2.67%)
Jul 23, 2019 17.35 17.41 17.05 17.22 693,237 -0.10(-0.58%)
Jul 22, 2019 17.12 17.37 16.95 17.32 753,851 +0.30(+1.76%)
Jul 19, 2019 16.88 17.65 16.65 17.02 1,142,700 +0.14(+0.83%)
Jul 18, 2019 16.90 17.18 16.62 16.88 1,406,150 -0.09(-0.53%)
Jul 17, 2019 16.72 16.98 16.56 16.97 1,324,958 +0.33(+1.98%)
Jul 16, 2019 16.57 16.80 16.30 16.64 660,094 +0.06(+0.36%)
Jul 15, 2019 16.56 16.70 16.30 16.58 625,736 +0.04(+0.24%)
Jul 12, 2019 16.33 16.62 16.16 16.54 401,800 +0.20(+1.22%)
Jul 11, 2019 16.50 16.57 16.11 16.34 998,137 -0.12(-0.73%)
Jul 10, 2019 16.61 16.84 16.34 16.46 603,840 -0.07(-0.42%)
Jul 09, 2019 16.28 16.59 16.28 16.53 540,156 +0.27(+1.66%)
Jul 08, 2019 16.61 16.75 16.16 16.26 1,001,676 -0.40(-2.40%)
Jul 05, 2019 16.48 16.79 16.33 16.66 895,300 +0.00(+0.00%)
Jul 03, 2019 16.50 16.95 16.44 16.66 976,700 +0.18(+1.09%)
Jul 02, 2019 16.40 16.52 16.12 16.48 763,277 +0.07(+0.43%)
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.