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 (%)
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%)
Mar 01, 2021 19.04 19.60 18.89 19.37 1,099,915 +0.75(+4.03%)
Feb 26, 2021 19.12 19.35 18.55 18.62 2,726,400 -0.76(-3.92%)
Feb 25, 2021 19.55 19.93 19.11 19.38 1,192,668 -0.29(-1.47%)
Feb 24, 2021 19.28 19.73 18.77 19.67 2,250,397 +0.38(+1.97%)
Feb 23, 2021 19.81 20.00 18.97 19.29 2,064,140 -1.38(-6.68%)
Feb 22, 2021 21.64 21.78 20.39 20.67 1,289,376 -1.15(-5.27%)
Feb 19, 2021 22.50 22.96 21.53 21.82 3,650,900 -0.47(-2.11%)
Feb 18, 2021 21.15 22.34 20.58 22.29 2,766,639 +0.83(+3.87%)
Feb 17, 2021 21.80 21.98 20.82 21.46 2,983,051 -0.53(-2.41%)
Feb 16, 2021 24.07 24.26 21.66 21.99 2,638,736 -1.81(-7.61%)
Feb 12, 2021 24.02 24.18 22.22 23.80 6,000,100 -3.68(-13.39%)
Feb 11, 2021 27.82 28.12 27.44 27.48 985,098 -0.19(-0.69%)
Feb 10, 2021 27.79 27.99 27.22 27.67 388,138 -0.21(-0.75%)
Feb 09, 2021 27.39 27.96 27.22 27.88 532,789 +0.34(+1.23%)
Feb 08, 2021 27.83 28.01 27.18 27.54 548,253 -0.10(-0.36%)
Feb 05, 2021 27.29 28.02 26.90 27.64 1,047,200 +0.75(+2.79%)
Feb 04, 2021 25.95 26.97 25.83 26.89 674,463 +0.94(+3.62%)
Feb 03, 2021 26.27 26.37 25.59 25.95 616,659 -0.15(-0.57%)
Feb 02, 2021 25.92 26.50 25.87 26.10 1,235,379 +0.51(+1.99%)
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.