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 31, 2019 16.58 17.25 16.33 17.20 1,328,000 +0.17(+1.00%)
May 30, 2019 17.28 17.43 16.89 17.03 1,372,939 -0.25(-1.45%)
May 29, 2019 17.26 17.35 16.97 17.28 882,599 -0.07(-0.40%)
May 28, 2019 17.12 17.58 17.00 17.35 1,306,579 +0.25(+1.46%)
May 24, 2019 17.05 17.40 16.93 17.10 1,170,300 +0.12(+0.71%)
May 23, 2019 16.64 17.02 16.56 16.98 918,750 +0.00(+0.00%)
May 22, 2019 16.89 17.19 16.72 16.98 704,426 +0.02(+0.12%)
May 21, 2019 16.84 17.01 16.56 16.96 689,265 +0.21(+1.25%)
May 20, 2019 16.78 17.00 16.45 16.75 812,794 -0.28(-1.64%)
May 17, 2019 16.59 17.27 16.53 17.03 745,600 +0.33(+1.98%)
May 16, 2019 16.38 16.75 15.91 16.70 1,104,738 +0.22(+1.33%)
May 15, 2019 15.91 16.50 15.82 16.48 1,619,959 +0.40(+2.49%)
May 14, 2019 16.08 16.36 15.74 16.08 2,047,440 +0.01(+0.06%)
May 13, 2019 16.60 16.63 15.92 16.07 2,299,934 -0.75(-4.46%)
May 10, 2019 17.60 17.60 16.26 16.82 1,929,200 -0.93(-5.24%)
May 09, 2019 18.25 18.30 17.45 17.75 2,099,190 +0.02(+0.11%)
May 08, 2019 17.80 17.90 17.20 17.73 999,797 -0.08(-0.45%)
May 07, 2019 17.85 17.94 17.57 17.81 645,677 -0.15(-0.84%)
May 06, 2019 17.57 18.06 17.50 17.96 951,737 +0.10(+0.56%)
May 03, 2019 17.61 18.15 17.61 17.86 984,800 +0.33(+1.88%)
May 02, 2019 17.44 17.86 17.10 17.53 628,058 +0.00(+0.00%)
May 01, 2019 18.00 18.09 17.49 17.53 695,546 -0.37(-2.07%)
Apr 30, 2019 17.93 18.41 17.67 17.90 1,044,126 -0.07(-0.39%)
Apr 29, 2019 17.92 18.15 17.65 17.97 1,237,158 +0.23(+1.30%)
Apr 26, 2019 17.62 17.95 17.43 17.74 519,100 +0.06(+0.34%)
Apr 25, 2019 17.59 18.00 17.32 17.68 463,486 +0.08(+0.45%)
Apr 24, 2019 17.65 17.76 17.41 17.60 534,172 +0.04(+0.23%)
Apr 23, 2019 17.07 17.60 16.86 17.56 414,835 +0.56(+3.29%)
Apr 22, 2019 16.72 17.39 16.72 17.00 633,538 -0.48(-2.75%)
Apr 18, 2019 17.23 17.76 17.02 17.48 535,700 +0.10(+0.58%)
Apr 17, 2019 17.37 17.53 17.00 17.38 905,070 +0.07(+0.40%)
Apr 16, 2019 17.20 17.47 16.90 17.31 670,791 +0.19(+1.11%)
Apr 15, 2019 17.10 17.22 16.71 17.12 639,324 +0.00(+0.00%)
Apr 12, 2019 17.83 18.00 16.99 17.12 805,600 -0.57(-3.22%)
Apr 11, 2019 17.97 18.13 17.61 17.69 954,630 -0.27(-1.50%)
Apr 10, 2019 17.50 18.21 17.50 17.96 1,007,652 +0.51(+2.92%)
Apr 09, 2019 17.21 17.58 17.01 17.45 601,046 +0.18(+1.04%)
Apr 08, 2019 17.51 17.60 17.03 17.27 663,233 -0.33(-1.88%)
Apr 05, 2019 17.82 17.88 17.44 17.60 417,000 -0.12(-0.68%)
Apr 04, 2019 18.00 18.32 17.35 17.72 608,410 -0.40(-2.21%)
Apr 03, 2019 18.00 18.26 17.42 18.12 818,269 +0.10(+0.55%)
Apr 02, 2019 18.28 18.34 17.63 18.02 1,547,204 -0.28(-1.53%)
Apr 01, 2019 18.28 18.48 18.02 18.30 1,591,547 +0.09(+0.49%)
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%)
Jan 02, 2019 12.06 12.38 11.70 11.91 468,067 -0.36(-2.93%)
Dec 31, 2018 11.19 12.31 11.16 12.27 864,400 +1.05(+9.36%)
Dec 28, 2018 11.18 11.45 11.01 11.22 321,300 +0.03(+0.27%)
Dec 27, 2018 11.24 11.24 10.60 11.19 329,744 -0.15(-1.32%)
Dec 26, 2018 10.80 11.35 10.35 11.34 415,367 +0.49(+4.52%)
Dec 24, 2018 10.72 11.35 10.55 10.85 326,400 -0.13(-1.18%)
Dec 21, 2018 11.09 11.37 10.71 10.98 2,919,800 -0.05(-0.45%)
Dec 20, 2018 10.94 11.14 10.56 11.03 539,256 -0.02(-0.18%)
Dec 19, 2018 11.06 11.71 10.71 11.05 543,050 +0.04(+0.36%)
Dec 18, 2018 11.08 11.47 10.99 11.01 472,256 +0.04(+0.36%)
Dec 17, 2018 12.37 12.37 10.78 10.97 1,305,338 -1.48(-11.89%)
Dec 14, 2018 12.75 13.03 12.38 12.45 347,100 -0.49(-3.79%)
Dec 13, 2018 13.04 13.44 12.82 12.94 234,499 -0.10(-0.77%)
Dec 12, 2018 13.15 13.27 12.86 13.04 324,971 +0.10(+0.77%)
Dec 11, 2018 13.42 13.80 12.83 12.94 470,126 -0.27(-2.04%)
Dec 10, 2018 13.43 13.89 13.08 13.21 469,887 -0.30(-2.22%)
Dec 07, 2018 13.90 14.25 13.40 13.51 490,200 -0.38(-2.74%)
Dec 06, 2018 13.61 14.25 13.21 13.89 549,088 -0.33(-2.32%)
Dec 04, 2018 14.20 14.54 13.92 14.22 394,600 -0.12(-0.84%)
Dec 03, 2018 14.38 14.75 14.04 14.34 420,495 +0.06(+0.42%)
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.