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 (%)
Jul 31, 2020 24.33 24.33 23.47 23.98 666,400 -0.22(-0.91%)
Jul 30, 2020 23.37 24.47 23.17 24.20 1,145,421 +0.50(+2.11%)
Jul 29, 2020 23.35 23.90 22.90 23.70 478,146 +0.61(+2.64%)
Jul 28, 2020 23.20 23.67 22.86 23.09 1,237,182 -0.27(-1.16%)
Jul 27, 2020 22.42 23.44 22.29 23.36 1,703,002 +1.01(+4.52%)
Jul 24, 2020 22.55 22.78 21.95 22.35 493,200 -0.41(-1.80%)
Jul 23, 2020 23.06 23.71 22.50 22.76 465,921 -0.41(-1.77%)
Jul 22, 2020 23.51 23.63 22.99 23.17 490,789 -0.21(-0.90%)
Jul 21, 2020 23.99 23.99 23.20 23.38 711,557 -0.24(-1.02%)
Jul 20, 2020 22.87 23.70 22.74 23.62 426,154 +0.88(+3.87%)
Jul 17, 2020 22.34 22.79 22.24 22.74 708,000 +0.33(+1.47%)
Jul 16, 2020 22.59 22.77 22.11 22.41 882,247 -0.44(-1.93%)
Jul 15, 2020 23.26 23.41 22.54 22.85 586,710 -0.13(-0.57%)
Jul 14, 2020 22.25 23.15 21.66 22.98 1,662,934 +0.69(+3.10%)
Jul 13, 2020 23.90 23.96 22.22 22.29 945,451 -1.43(-6.03%)
Jul 10, 2020 23.84 23.94 23.47 23.72 452,500 -0.13(-0.55%)
Jul 09, 2020 23.89 23.98 23.24 23.85 840,821 +0.15(+0.63%)
Jul 08, 2020 23.64 23.92 23.28 23.70 1,193,781 +0.24(+1.02%)
Jul 07, 2020 23.52 24.08 23.27 23.46 614,766 -0.26(-1.10%)
Jul 06, 2020 24.05 24.35 23.57 23.72 843,082 +0.07(+0.30%)
Jul 02, 2020 24.58 24.74 23.54 23.65 1,066,400 -0.71(-2.91%)
Jul 01, 2020 23.46 24.63 23.26 24.36 1,161,393 +0.82(+3.48%)
Jun 30, 2020 23.01 23.58 22.89 23.54 752,551 +0.54(+2.35%)
Jun 29, 2020 23.27 23.45 22.26 23.00 988,573 -0.16(-0.69%)
Jun 26, 2020 23.90 23.90 22.87 23.16 5,890,000 -0.75(-3.14%)
Jun 25, 2020 23.01 24.03 23.01 23.91 1,747,952 +0.89(+3.87%)
Jun 24, 2020 22.87 23.22 22.59 23.02 1,149,821 -0.05(-0.22%)
Jun 23, 2020 23.09 23.29 22.96 23.07 1,025,470 +0.15(+0.65%)
Jun 22, 2020 22.81 23.19 22.62 22.92 1,086,323 +0.12(+0.53%)
Jun 19, 2020 22.78 23.24 22.54 22.80 1,938,600 +0.31(+1.38%)
Jun 18, 2020 21.76 22.53 21.56 22.49 1,192,069 +0.82(+3.78%)
Jun 17, 2020 21.31 22.14 21.28 21.67 909,472 -0.42(-1.90%)
Jun 16, 2020 22.00 22.75 21.75 22.09 1,626,791 +0.61(+2.84%)
Jun 15, 2020 20.75 21.66 20.20 21.48 1,266,804 +0.53(+2.53%)
Jun 12, 2020 21.17 21.61 20.67 20.95 951,300 +0.33(+1.60%)
Jun 11, 2020 21.00 21.57 20.57 20.62 707,301 -1.21(-5.54%)
Jun 10, 2020 21.90 22.01 21.67 21.83 498,800 +0.11(+0.51%)
Jun 09, 2020 21.61 22.00 21.23 21.72 1,108,823 +0.01(+0.05%)
Jun 08, 2020 21.70 21.92 21.28 21.71 932,820 +0.42(+1.97%)
Jun 05, 2020 21.42 22.03 21.15 21.29 794,700 -0.32(-1.48%)
Jun 04, 2020 21.35 21.91 21.12 21.61 883,832 -0.04(-0.18%)
Jun 03, 2020 21.50 21.91 21.24 21.65 1,068,272 +0.32(+1.50%)
Jun 02, 2020 20.72 21.37 20.35 21.33 1,050,516 +0.68(+3.29%)
Jun 01, 2020 20.04 21.00 19.92 20.65 1,168,855 +0.50(+2.48%)
May 29, 2020 19.70 20.27 19.52 20.15 2,339,900 +0.56(+2.86%)
May 28, 2020 19.98 20.45 19.55 19.59 1,239,950 -0.33(-1.66%)
May 27, 2020 19.95 20.31 19.07 19.92 1,019,021 -0.12(-0.60%)
May 26, 2020 19.91 20.49 19.75 20.04 846,161 +0.23(+1.16%)
May 22, 2020 19.33 19.93 19.25 19.81 1,239,400 +0.57(+2.96%)
May 21, 2020 19.41 19.81 19.06 19.24 651,072 -0.30(-1.54%)
May 20, 2020 19.66 20.02 19.41 19.54 664,332 +0.10(+0.51%)
May 19, 2020 18.75 20.43 18.75 19.44 1,775,226 +0.44(+2.32%)
May 18, 2020 19.83 20.19 18.97 19.00 2,339,168 -0.17(-0.89%)
May 15, 2020 18.96 19.31 18.66 19.17 1,001,500 +0.04(+0.21%)
May 14, 2020 19.00 19.29 18.49 19.13 1,238,749 +0.18(+0.95%)
May 13, 2020 18.58 19.11 18.18 18.95 1,219,459 +0.22(+1.17%)
May 12, 2020 18.57 18.98 18.11 18.73 1,391,843 +0.19(+1.02%)
May 11, 2020 17.73 18.79 17.71 18.54 1,503,289 +0.07(+0.38%)
May 08, 2020 18.35 20.20 18.12 18.47 3,283,000 +1.48(+8.71%)
May 07, 2020 16.15 17.06 15.97 16.99 1,255,047 +1.12(+7.06%)
May 06, 2020 15.65 16.06 15.18 15.87 828,260 +0.36(+2.32%)
May 05, 2020 15.27 15.88 15.06 15.51 1,436,551 +0.52(+3.47%)
May 04, 2020 14.35 15.16 14.15 14.99 819,842 +0.46(+3.17%)
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.