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 (%)
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%)
Mar 01, 2019 15.10 15.15 14.90 15.00 1,121,300 -0.17(-1.12%)
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%)
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.