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 (%)
Sep 30, 2020 22.64 23.14 21.87 22.11 1,107,420 -0.63(-2.77%)
Sep 29, 2020 22.67 23.09 22.51 22.74 401,557 +0.05(+0.22%)
Sep 28, 2020 22.89 23.09 22.49 22.69 574,499 +0.32(+1.43%)
Sep 25, 2020 21.45 22.40 21.27 22.37 2,299,200 +0.92(+4.29%)
Sep 24, 2020 21.85 22.10 21.19 21.45 605,816 -0.64(-2.90%)
Sep 23, 2020 22.81 23.27 22.01 22.09 1,109,790 -0.89(-3.87%)
Sep 22, 2020 22.53 23.00 22.00 22.98 574,879 +0.63(+2.82%)
Sep 21, 2020 21.90 22.39 21.52 22.35 598,134 +0.03(+0.13%)
Sep 18, 2020 22.79 22.79 22.03 22.32 1,889,000 -0.06(-0.27%)
Sep 17, 2020 22.22 22.64 21.74 22.38 840,888 -0.39(-1.71%)
Sep 16, 2020 22.76 23.09 22.57 22.77 577,647 +0.23(+1.02%)
Sep 15, 2020 22.67 22.92 22.29 22.54 758,264 +0.11(+0.47%)
Sep 14, 2020 22.56 22.78 22.08 22.43 638,294 +0.27(+1.24%)
Sep 11, 2020 23.01 23.16 21.95 22.16 536,700 -0.58(-2.55%)
Sep 10, 2020 23.16 23.82 22.63 22.74 675,099 -0.34(-1.47%)
Sep 09, 2020 22.52 23.29 22.22 23.08 733,778 +1.09(+4.96%)
Sep 08, 2020 21.74 22.67 21.71 21.99 760,242 -0.65(-2.87%)
Sep 04, 2020 23.80 24.14 21.85 22.64 1,040,400 -1.27(-5.31%)
Sep 03, 2020 25.48 25.63 23.82 23.91 1,141,532 -2.17(-8.32%)
Sep 02, 2020 26.09 26.24 25.07 26.08 864,307 +0.24(+0.93%)
Sep 01, 2020 25.01 26.08 24.95 25.84 2,669,886 +0.95(+3.82%)
Aug 31, 2020 24.99 25.05 24.73 24.89 818,529 -0.09(-0.36%)
Aug 28, 2020 25.00 25.07 24.71 24.98 777,800 +0.07(+0.28%)
Aug 27, 2020 24.92 24.99 24.43 24.91 1,218,061 +0.13(+0.52%)
Aug 26, 2020 23.64 25.00 23.64 24.78 1,369,828 +1.10(+4.65%)
Aug 25, 2020 23.02 23.69 22.78 23.68 1,129,160 +0.58(+2.51%)
Aug 24, 2020 23.61 23.75 22.94 23.10 672,133 -0.29(-1.26%)
Aug 21, 2020 22.96 23.50 22.86 23.39 1,264,400 +0.43(+1.89%)
Aug 20, 2020 22.22 23.07 22.03 22.96 700,533 +0.51(+2.27%)
Aug 19, 2020 22.75 22.94 22.34 22.45 709,564 -0.30(-1.32%)
Aug 18, 2020 22.59 22.76 22.05 22.75 1,024,678 +0.25(+1.13%)
Aug 17, 2020 22.26 22.77 22.20 22.50 1,175,528 +0.29(+1.28%)
Aug 14, 2020 22.21 22.48 22.14 22.21 402,600 -0.18(-0.80%)
Aug 13, 2020 21.83 22.67 21.83 22.39 1,018,724 +0.43(+1.96%)
Aug 12, 2020 21.80 22.05 21.47 21.96 980,588 +0.29(+1.34%)
Aug 11, 2020 21.81 22.43 21.13 21.67 1,319,766 -0.07(-0.32%)
Aug 10, 2020 23.00 23.17 21.50 21.74 2,025,372 -1.23(-5.35%)
Aug 07, 2020 24.15 25.29 22.65 22.97 1,712,400 -1.72(-6.97%)
Aug 06, 2020 25.42 25.42 24.60 24.69 1,187,684 -0.62(-2.45%)
Aug 05, 2020 25.34 25.69 25.27 25.31 1,028,713 +0.08(+0.32%)
Aug 04, 2020 24.92 25.42 24.66 25.23 3,645,986 +0.24(+0.96%)
Aug 03, 2020 24.35 25.20 24.15 24.99 2,309,713 +1.01(+4.21%)
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%)
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.