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 (%)
May 31, 2019 16.58 17.25 16.33 17.20 1,328,000 +0.17(+1.00%)
May 30, 2019 17.28 17.43 16.89 17.03 1,372,939 -0.25(-1.45%)
May 29, 2019 17.26 17.35 16.97 17.28 882,599 -0.07(-0.40%)
May 28, 2019 17.12 17.58 17.00 17.35 1,306,579 +0.25(+1.46%)
May 24, 2019 17.05 17.40 16.93 17.10 1,170,300 +0.12(+0.71%)
May 23, 2019 16.64 17.02 16.56 16.98 918,750 +0.00(+0.00%)
May 22, 2019 16.89 17.19 16.72 16.98 704,426 +0.02(+0.12%)
May 21, 2019 16.84 17.01 16.56 16.96 689,265 +0.21(+1.25%)
May 20, 2019 16.78 17.00 16.45 16.75 812,794 -0.28(-1.64%)
May 17, 2019 16.59 17.27 16.53 17.03 745,600 +0.33(+1.98%)
May 16, 2019 16.38 16.75 15.91 16.70 1,104,738 +0.22(+1.33%)
May 15, 2019 15.91 16.50 15.82 16.48 1,619,959 +0.40(+2.49%)
May 14, 2019 16.08 16.36 15.74 16.08 2,047,440 +0.01(+0.06%)
May 13, 2019 16.60 16.63 15.92 16.07 2,299,934 -0.75(-4.46%)
May 10, 2019 17.60 17.60 16.26 16.82 1,929,200 -0.93(-5.24%)
May 09, 2019 18.25 18.30 17.45 17.75 2,099,190 +0.02(+0.11%)
May 08, 2019 17.80 17.90 17.20 17.73 999,797 -0.08(-0.45%)
May 07, 2019 17.85 17.94 17.57 17.81 645,677 -0.15(-0.84%)
May 06, 2019 17.57 18.06 17.50 17.96 951,737 +0.10(+0.56%)
May 03, 2019 17.61 18.15 17.61 17.86 984,800 +0.33(+1.88%)
May 02, 2019 17.44 17.86 17.10 17.53 628,058 +0.00(+0.00%)
May 01, 2019 18.00 18.09 17.49 17.53 695,546 -0.37(-2.07%)
Apr 30, 2019 17.93 18.41 17.67 17.90 1,044,126 -0.07(-0.39%)
Apr 29, 2019 17.92 18.15 17.65 17.97 1,237,158 +0.23(+1.30%)
Apr 26, 2019 17.62 17.95 17.43 17.74 519,100 +0.06(+0.34%)
Apr 25, 2019 17.59 18.00 17.32 17.68 463,486 +0.08(+0.45%)
Apr 24, 2019 17.65 17.76 17.41 17.60 534,172 +0.04(+0.23%)
Apr 23, 2019 17.07 17.60 16.86 17.56 414,835 +0.56(+3.29%)
Apr 22, 2019 16.72 17.39 16.72 17.00 633,538 -0.48(-2.75%)
Apr 18, 2019 17.23 17.76 17.02 17.48 535,700 +0.10(+0.58%)
Apr 17, 2019 17.37 17.53 17.00 17.38 905,070 +0.07(+0.40%)
Apr 16, 2019 17.20 17.47 16.90 17.31 670,791 +0.19(+1.11%)
Apr 15, 2019 17.10 17.22 16.71 17.12 639,324 +0.00(+0.00%)
Apr 12, 2019 17.83 18.00 16.99 17.12 805,600 -0.57(-3.22%)
Apr 11, 2019 17.97 18.13 17.61 17.69 954,630 -0.27(-1.50%)
Apr 10, 2019 17.50 18.21 17.50 17.96 1,007,652 +0.51(+2.92%)
Apr 09, 2019 17.21 17.58 17.01 17.45 601,046 +0.18(+1.04%)
Apr 08, 2019 17.51 17.60 17.03 17.27 663,233 -0.33(-1.88%)
Apr 05, 2019 17.82 17.88 17.44 17.60 417,000 -0.12(-0.68%)
Apr 04, 2019 18.00 18.32 17.35 17.72 608,410 -0.40(-2.21%)
Apr 03, 2019 18.00 18.26 17.42 18.12 818,269 +0.10(+0.55%)
Apr 02, 2019 18.28 18.34 17.63 18.02 1,547,204 -0.28(-1.53%)
Apr 01, 2019 18.28 18.48 18.02 18.30 1,591,547 +0.09(+0.49%)
Mar 29, 2019 18.00 18.37 17.61 18.21 1,480,600 +0.41(+2.30%)
Mar 28, 2019 17.08 17.94 16.90 17.80 2,063,894 +0.80(+4.71%)
Mar 27, 2019 16.83 17.25 16.39 17.00 1,869,283 +0.18(+1.07%)
Mar 26, 2019 15.35 16.92 15.25 16.82 3,392,690 +1.58(+10.37%)
Mar 25, 2019 15.15 15.50 14.93 15.24 4,596,823 +0.22(+1.46%)
Mar 22, 2019 15.36 15.66 14.94 15.02 1,708,300 -0.18(-1.18%)
Mar 21, 2019 15.14 15.36 15.00 15.20 804,176 +0.07(+0.46%)
Mar 20, 2019 15.23 15.44 15.06 15.13 630,950 -0.09(-0.59%)
Mar 19, 2019 15.50 15.57 15.10 15.22 862,747 -0.23(-1.49%)
Mar 18, 2019 15.40 15.47 15.08 15.45 896,526 +0.07(+0.46%)
Mar 15, 2019 15.04 15.66 15.02 15.38 5,749,600 +0.25(+1.65%)
Mar 14, 2019 15.51 15.58 14.99 15.13 7,790,380 -0.42(-2.70%)
Mar 13, 2019 15.85 16.00 15.38 15.55 1,091,683 -0.24(-1.52%)
Mar 12, 2019 15.53 15.86 15.36 15.79 576,183 +0.34(+2.20%)
Mar 11, 2019 15.19 16.00 15.12 15.45 1,760,818 +0.25(+1.64%)
Mar 08, 2019 15.21 15.21 14.75 15.20 1,543,200 -0.21(-1.36%)
Mar 07, 2019 15.00 15.81 14.70 15.41 2,882,621 +0.43(+2.87%)
Mar 06, 2019 14.73 15.04 14.45 14.98 948,251 +0.27(+1.84%)
Mar 05, 2019 14.73 14.76 14.31 14.71 582,022 +0.02(+0.14%)
Mar 04, 2019 15.00 15.01 14.25 14.69 778,348 -0.31(-2.07%)
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.