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 (%)
Nov 29, 2019 17.13 17.37 17.07 17.07 441,200 -0.19(-1.10%)
Nov 27, 2019 17.23 17.37 16.99 17.26 408,900 +0.17(+0.99%)
Nov 26, 2019 17.19 17.56 16.93 17.09 1,291,144 -0.22(-1.27%)
Nov 25, 2019 16.95 17.43 16.95 17.31 1,062,534 +0.28(+1.64%)
Nov 22, 2019 17.17 17.20 16.91 17.03 428,500 -0.01(-0.06%)
Nov 21, 2019 17.01 17.50 16.96 17.04 514,712 -0.07(-0.41%)
Nov 20, 2019 16.93 17.39 16.84 17.11 703,988 +0.10(+0.59%)
Nov 19, 2019 17.02 17.31 16.93 17.01 620,321 -0.01(-0.06%)
Nov 18, 2019 16.94 17.25 16.75 17.02 1,251,468 -0.08(-0.47%)
Nov 15, 2019 16.77 17.12 16.65 17.10 799,700 +0.40(+2.40%)
Nov 14, 2019 16.47 16.75 16.39 16.70 1,129,489 +0.27(+1.64%)
Nov 13, 2019 16.13 16.53 15.94 16.43 672,777 +0.21(+1.29%)
Nov 12, 2019 16.43 17.06 16.09 16.22 1,365,662 -0.36(-2.17%)
Nov 11, 2019 15.85 16.80 15.72 16.58 2,383,818 +0.60(+3.75%)
Nov 08, 2019 16.55 16.75 13.77 15.98 6,636,700 -1.26(-7.31%)
Nov 07, 2019 17.64 17.64 17.06 17.24 1,162,958 -0.18(-1.03%)
Nov 06, 2019 17.65 17.65 17.26 17.42 759,421 -0.29(-1.64%)
Nov 05, 2019 17.90 18.04 17.35 17.71 602,934 -0.11(-0.62%)
Nov 04, 2019 18.51 18.88 17.79 17.82 542,373 -0.64(-3.47%)
Nov 01, 2019 18.45 18.67 18.15 18.46 928,800 +0.06(+0.33%)
Oct 31, 2019 18.54 18.63 18.21 18.40 451,154 -0.15(-0.81%)
Oct 30, 2019 18.31 18.65 18.16 18.55 1,026,476 +0.26(+1.42%)
Oct 29, 2019 18.35 18.56 18.24 18.29 566,354 -0.13(-0.71%)
Oct 28, 2019 18.38 18.54 18.15 18.42 781,185 +0.22(+1.21%)
Oct 25, 2019 17.91 18.46 17.85 18.20 914,100 +0.33(+1.85%)
Oct 24, 2019 17.50 18.07 17.50 17.87 857,891 +0.50(+2.88%)
Oct 23, 2019 17.22 17.47 17.07 17.37 803,246 +0.07(+0.40%)
Oct 22, 2019 17.57 17.74 17.19 17.30 581,303 -0.27(-1.54%)
Oct 21, 2019 17.63 17.84 17.30 17.57 715,148 +0.10(+0.57%)
Oct 18, 2019 18.28 18.42 17.40 17.47 857,200 -0.93(-5.05%)
Oct 17, 2019 18.66 18.82 18.20 18.40 844,338 -0.11(-0.59%)
Oct 16, 2019 18.35 18.60 18.08 18.51 938,542 +0.13(+0.71%)
Oct 15, 2019 17.95 18.62 17.94 18.38 1,061,079 +0.85(+4.85%)
Oct 14, 2019 17.74 17.90 17.50 17.53 675,521 -0.16(-0.90%)
Oct 11, 2019 18.05 18.35 17.62 17.69 702,100 -0.19(-1.06%)
Oct 10, 2019 18.19 18.43 17.72 17.88 734,587 -0.38(-2.08%)
Oct 09, 2019 17.87 18.32 17.61 18.26 635,976 +0.57(+3.22%)
Oct 08, 2019 18.10 18.10 17.56 17.69 424,844 -0.52(-2.86%)
Oct 07, 2019 18.05 18.26 17.81 18.21 620,345 +0.10(+0.55%)
Oct 04, 2019 18.00 18.25 17.71 18.11 588,100 +0.19(+1.06%)
Oct 03, 2019 17.13 17.94 17.07 17.92 954,914 +0.81(+4.70%)
Oct 02, 2019 17.30 17.30 16.83 17.11 1,029,459 -0.23(-1.30%)
Oct 01, 2019 17.11 17.77 17.11 17.34 1,213,504 +0.24(+1.40%)
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%)
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.