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 28, 2021 19.73 19.98 19.32 19.45 616,314 -0.14(-0.71%)
May 27, 2021 19.46 19.89 19.25 19.59 696,945 -0.07(-0.36%)
May 26, 2021 19.25 19.82 19.10 19.66 717,173 +0.51(+2.66%)
May 25, 2021 19.12 19.27 19.01 19.15 965,612 +0.03(+0.16%)
May 24, 2021 19.21 19.48 19.07 19.12 670,224 -0.05(-0.26%)
May 21, 2021 19.00 19.74 18.86 19.17 964,356 +0.30(+1.59%)
May 20, 2021 18.39 19.07 18.39 18.87 749,792 +0.48(+2.61%)
May 19, 2021 17.82 18.44 17.68 18.39 752,362 +0.27(+1.46%)
May 18, 2021 18.28 18.49 17.98 18.12 1,195,817 -0.07(-0.36%)
May 17, 2021 17.95 18.43 17.92 18.19 585,144 +0.04(+0.22%)
May 14, 2021 17.90 18.29 17.86 18.15 554,400 +0.34(+1.91%)
May 13, 2021 17.57 18.00 17.57 17.81 806,641 +0.31(+1.77%)
May 12, 2021 17.52 17.82 17.45 17.50 548,327 -0.37(-2.07%)
May 11, 2021 17.45 18.16 17.28 17.87 687,199 -0.24(-1.33%)
May 10, 2021 18.44 18.70 18.11 18.11 1,389,793 -0.38(-2.06%)
May 07, 2021 18.76 20.20 17.83 18.49 2,112,143 +1.48(+8.70%)
May 06, 2021 16.90 17.01 16.35 17.01 1,095,415 +0.05(+0.29%)
May 05, 2021 17.36 17.55 16.89 16.96 430,477 -0.26(-1.51%)
May 04, 2021 17.52 17.55 16.81 17.22 741,163 -0.52(-2.93%)
May 03, 2021 18.27 18.41 17.70 17.74 388,724 -0.25(-1.39%)
Apr 30, 2021 18.31 18.63 17.98 17.99 811,500 -0.50(-2.70%)
Apr 29, 2021 18.70 18.71 18.07 18.49 428,418 -0.11(-0.59%)
Apr 28, 2021 18.45 18.66 18.25 18.60 340,434 +0.10(+0.54%)
Apr 27, 2021 18.89 18.89 18.39 18.50 347,468 -0.23(-1.23%)
Apr 26, 2021 18.51 18.81 18.34 18.73 548,985 +0.35(+1.90%)
Apr 23, 2021 18.21 18.45 18.16 18.38 374,300 +0.16(+0.88%)
Apr 22, 2021 18.03 18.51 18.00 18.22 509,253 +0.33(+1.84%)
Apr 21, 2021 17.90 18.08 17.76 17.89 372,410 -0.06(-0.33%)
Apr 20, 2021 18.28 18.49 17.88 17.95 394,679 -0.47(-2.55%)
Apr 19, 2021 18.76 18.91 18.37 18.42 544,315 -0.52(-2.75%)
Apr 16, 2021 19.00 19.15 18.44 18.94 515,300 +0.00(+0.00%)
Apr 15, 2021 18.99 19.06 18.80 18.94 519,703 +0.17(+0.91%)
Apr 14, 2021 19.08 19.37 18.67 18.77 511,698 -0.16(-0.85%)
Apr 13, 2021 18.74 19.09 18.63 18.93 1,128,168 +0.29(+1.56%)
Apr 12, 2021 18.74 18.77 18.35 18.64 613,715 +0.00(+0.00%)
Apr 09, 2021 18.67 18.67 18.35 18.64 361,500 +0.00(+0.00%)
Apr 08, 2021 18.51 18.70 18.30 18.64 406,803 +0.38(+2.08%)
Apr 07, 2021 18.51 18.88 18.23 18.26 328,797 -0.48(-2.56%)
Apr 06, 2021 18.81 18.93 18.52 18.74 389,678 +0.08(+0.43%)
Apr 05, 2021 18.21 18.70 18.21 18.66 693,672 -0.17(-0.90%)
Apr 01, 2021 18.45 18.93 18.40 18.83 529,700 +0.51(+2.78%)
Mar 31, 2021 17.92 18.49 17.92 18.32 637,232 +0.46(+2.58%)
Mar 30, 2021 17.51 17.90 17.15 17.86 671,812 +0.22(+1.25%)
Mar 29, 2021 17.99 18.12 17.41 17.64 517,382 -0.45(-2.49%)
Mar 26, 2021 18.01 18.15 17.61 18.09 394,200 +0.14(+0.78%)
Mar 25, 2021 17.42 18.09 17.25 17.95 741,357 +0.26(+1.47%)
Mar 24, 2021 18.64 18.64 17.69 17.69 807,006 -0.87(-4.69%)
Mar 23, 2021 18.73 18.88 18.42 18.56 765,666 -0.18(-0.96%)
Mar 22, 2021 18.53 19.07 18.53 18.74 783,951 +0.19(+1.02%)
Mar 19, 2021 18.31 18.73 18.13 18.55 2,287,700 +0.18(+0.98%)
Mar 18, 2021 18.51 18.86 18.05 18.37 1,457,588 -0.36(-1.92%)
Mar 17, 2021 18.44 18.86 18.10 18.73 817,355 +0.04(+0.21%)
Mar 16, 2021 19.01 19.33 18.53 18.69 811,030 -0.08(-0.43%)
Mar 15, 2021 18.90 19.10 18.56 18.77 724,063 -0.02(-0.11%)
Mar 12, 2021 18.18 18.81 17.83 18.79 907,300 +0.28(+1.51%)
Mar 11, 2021 18.51 18.70 18.28 18.51 2,074,029 +0.41(+2.27%)
Mar 10, 2021 18.52 18.85 17.93 18.10 961,585 -0.09(-0.49%)
Mar 09, 2021 18.17 18.75 17.91 18.19 1,465,406 +0.55(+3.12%)
Mar 08, 2021 17.62 18.06 17.33 17.64 2,145,510 -0.02(-0.11%)
Mar 05, 2021 17.99 17.99 16.82 17.66 1,648,500 -0.16(-0.90%)
Mar 04, 2021 18.28 18.62 17.49 17.82 1,979,328 -0.57(-3.10%)
Mar 03, 2021 19.31 19.53 18.30 18.39 1,644,755 -0.95(-4.91%)
Mar 02, 2021 19.43 19.64 19.08 19.34 1,605,298 -0.03(-0.15%)
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.