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 (%)
Jul 31, 2019 17.62 17.72 16.90 16.97 1,927,132 -0.85(-4.77%)
Jul 30, 2019 18.02 18.12 17.37 17.82 2,201,140 -0.32(-1.76%)
Jul 29, 2019 18.77 18.90 17.76 18.14 1,307,056 -0.67(-3.56%)
Jul 26, 2019 17.89 18.86 17.81 18.81 2,829,300 +1.02(+5.73%)
Jul 25, 2019 17.62 17.90 17.55 17.79 1,476,113 +0.11(+0.62%)
Jul 24, 2019 17.21 17.68 17.06 17.68 611,578 +0.46(+2.67%)
Jul 23, 2019 17.35 17.41 17.05 17.22 693,237 -0.10(-0.58%)
Jul 22, 2019 17.12 17.37 16.95 17.32 753,851 +0.30(+1.76%)
Jul 19, 2019 16.88 17.65 16.65 17.02 1,142,700 +0.14(+0.83%)
Jul 18, 2019 16.90 17.18 16.62 16.88 1,406,150 -0.09(-0.53%)
Jul 17, 2019 16.72 16.98 16.56 16.97 1,324,958 +0.33(+1.98%)
Jul 16, 2019 16.57 16.80 16.30 16.64 660,094 +0.06(+0.36%)
Jul 15, 2019 16.56 16.70 16.30 16.58 625,736 +0.04(+0.24%)
Jul 12, 2019 16.33 16.62 16.16 16.54 401,800 +0.20(+1.22%)
Jul 11, 2019 16.50 16.57 16.11 16.34 998,137 -0.12(-0.73%)
Jul 10, 2019 16.61 16.84 16.34 16.46 603,840 -0.07(-0.42%)
Jul 09, 2019 16.28 16.59 16.28 16.53 540,156 +0.27(+1.66%)
Jul 08, 2019 16.61 16.75 16.16 16.26 1,001,676 -0.40(-2.40%)
Jul 05, 2019 16.48 16.79 16.33 16.66 895,300 +0.00(+0.00%)
Jul 03, 2019 16.50 16.95 16.44 16.66 976,700 +0.18(+1.09%)
Jul 02, 2019 16.40 16.52 16.12 16.48 763,277 +0.07(+0.43%)
Jul 01, 2019 16.68 16.74 16.33 16.41 3,222,469 -0.10(-0.61%)
Jun 28, 2019 16.07 16.59 15.95 16.51 11,217,300 +0.57(+3.58%)
Jun 27, 2019 15.86 16.17 15.75 15.94 6,256,427 +0.10(+0.63%)
Jun 26, 2019 16.31 16.47 15.57 15.84 1,265,158 -0.37(-2.28%)
Jun 25, 2019 16.77 16.90 16.14 16.21 2,426,366 -0.54(-3.22%)
Jun 24, 2019 16.40 16.77 16.00 16.75 3,073,726 +0.26(+1.58%)
Jun 21, 2019 17.00 17.22 16.43 16.49 2,829,900 -0.57(-3.34%)
Jun 20, 2019 17.31 17.65 16.96 17.06 2,604,719 +0.02(+0.12%)
Jun 19, 2019 16.70 17.43 16.59 17.04 2,786,198 +0.35(+2.10%)
Jun 18, 2019 16.50 16.99 16.36 16.69 3,021,895 +0.41(+2.52%)
Jun 17, 2019 16.37 17.02 16.22 16.28 3,539,968 -0.02(-0.12%)
Jun 14, 2019 16.02 16.52 15.94 16.30 2,108,600 +0.35(+2.19%)
Jun 13, 2019 16.47 16.62 15.93 15.95 2,087,450 -0.45(-2.74%)
Jun 12, 2019 16.55 16.83 16.37 16.40 1,381,356 -0.22(-1.32%)
Jun 11, 2019 16.76 16.98 16.50 16.62 2,478,199 -0.21(-1.25%)
Jun 10, 2019 17.54 17.82 16.76 16.83 3,054,057 -0.13(-0.77%)
Jun 07, 2019 16.82 17.30 16.59 16.96 1,261,700 +0.24(+1.44%)
Jun 06, 2019 16.39 16.80 16.15 16.72 523,033 +0.39(+2.39%)
Jun 05, 2019 16.18 16.43 16.01 16.33 923,339 +0.21(+1.30%)
Jun 04, 2019 16.24 16.32 15.89 16.12 1,264,884 -0.09(-0.56%)
Jun 03, 2019 17.14 17.14 16.05 16.21 1,407,866 -0.99(-5.76%)
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%)
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.