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 30, 2018 14.54 15.24 13.23 14.28 1,480,600 -0.26(-1.79%)
Nov 29, 2018 14.10 14.93 13.81 14.54 776,186 +0.53(+3.78%)
Nov 28, 2018 13.44 14.10 13.42 14.01 404,759 +0.70(+5.26%)
Nov 27, 2018 13.21 13.54 13.03 13.31 147,527 -0.01(-0.08%)
Nov 26, 2018 13.15 13.47 12.79 13.32 230,741 +0.32(+2.46%)
Nov 23, 2018 12.58 13.45 12.51 13.00 167,500 +0.20(+1.56%)
Nov 21, 2018 12.80 12.80 12.80 0 -0.25(-1.92%)
Nov 20, 2018 12.25 13.10 12.24 13.05 637,152 +0.06(+0.46%)
Nov 19, 2018 14.10 14.10 12.25 12.99 971,002 -1.16(-8.20%)
Nov 16, 2018 12.37 14.27 12.37 14.15 1,496,200 +0.94(+7.12%)
Nov 15, 2018 13.15 13.70 12.80 13.21 1,191,892 +0.44(+3.45%)
Nov 14, 2018 11.95 13.45 11.00 12.77 1,227,968 +1.48(+13.11%)
Nov 13, 2018 11.49 11.88 11.08 11.29 709,809 -0.21(-1.83%)
Nov 12, 2018 11.34 11.90 10.62 11.50 755,345 +0.73(+6.78%)
Nov 09, 2018 11.26 11.37 10.54 10.77 407,600 -0.66(-5.77%)
Nov 08, 2018 12.00 12.00 11.32 11.43 324,118 -0.47(-3.95%)
Nov 07, 2018 11.29 11.95 11.25 11.90 387,836 +0.65(+5.78%)
Nov 06, 2018 11.20 11.38 11.09 11.25 80,121 +0.02(+0.18%)
Nov 05, 2018 11.60 11.60 10.88 11.23 132,220 -0.34(-2.94%)
Nov 02, 2018 11.26 11.70 11.25 11.57 161,900 +0.29(+2.57%)
Nov 01, 2018 10.77 11.33 10.48 11.28 209,067 +0.57(+5.32%)
Oct 31, 2018 10.38 10.79 10.24 10.71 473,763 +0.41(+3.98%)
Oct 30, 2018 10.31 10.56 10.05 10.30 289,573 +0.21(+2.08%)
Oct 29, 2018 11.46 11.76 10.08 10.09 327,263 -1.30(-11.41%)
Oct 26, 2018 11.25 11.91 11.02 11.39 368,100 -0.06(-0.52%)
Oct 25, 2018 11.00 11.47 10.76 11.45 399,439 +0.46(+4.19%)
Oct 24, 2018 11.03 11.12 10.80 10.99 315,179 -0.08(-0.72%)
Oct 23, 2018 11.48 11.49 10.72 11.07 417,288 -0.56(-4.82%)
Oct 22, 2018 12.96 13.03 11.31 11.63 628,794 -1.39(-10.68%)
Oct 19, 2018 13.75 13.93 12.65 13.02 394,500 -0.73(-5.31%)
Oct 18, 2018 13.47 13.99 13.39 13.75 389,301 +0.26(+1.93%)
Oct 17, 2018 13.03 13.59 12.71 13.49 386,952 +0.43(+3.29%)
Oct 16, 2018 12.87 13.17 12.60 13.06 332,806 +0.24(+1.87%)
Oct 15, 2018 12.88 13.00 12.24 12.82 362,161 -0.07(-0.54%)
Oct 12, 2018 12.62 12.95 12.29 12.89 765,700 +0.42(+3.37%)
Oct 11, 2018 11.61 12.58 11.61 12.47 1,118,436 +0.53(+4.44%)
Oct 10, 2018 12.79 12.90 11.37 11.94 1,613,317 -0.91(-7.08%)
Oct 09, 2018 14.07 14.07 12.64 12.85 1,179,323 -1.36(-9.57%)
Oct 08, 2018 13.80 14.39 13.20 14.21 1,382,427 +0.38(+2.75%)
Oct 05, 2018 13.42 13.90 13.30 13.83 801,000 +0.35(+2.60%)
Oct 04, 2018 14.56 14.65 13.20 13.48 1,720,065 -1.26(-8.55%)
Oct 03, 2018 14.50 15.25 14.22 14.74 1,431,442 +0.45(+3.15%)
Oct 02, 2018 15.14 15.22 14.25 14.29 3,740,302 -1.41(-8.98%)
Oct 01, 2018 16.27 16.40 15.45 15.70 1,504,007 -0.33(-2.06%)
Sep 28, 2018 16.00 16.46 15.20 16.03 2,140,000 -0.09(-0.56%)
Sep 27, 2018 18.14 18.40 16.00 16.12 4,078,857 -1.12(-6.50%)
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.