SVMK - SVMK Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202018.9519.0618.5118.6018.60549,800
Jan 23, 202018.6119.0018.1818.7718.771,255,700
Jan 22, 202019.6919.6918.7418.7518.75985,200
Jan 21, 202019.6019.9319.0619.5019.50593,800
Jan 17, 202020.6920.7419.6019.7019.70969,800
Jan 16, 202020.0220.6319.7320.4920.491,711,100
Jan 15, 202019.9120.5619.7619.8919.892,581,800
Jan 14, 202019.8120.2319.7519.9719.971,565,400
Jan 13, 202019.2119.9519.2119.7919.791,133,300
Jan 10, 202019.0119.4018.9619.2119.21839,500
Jan 09, 202018.9019.6218.8419.0619.061,265,600
Jan 08, 202018.3318.8318.2718.7418.74997,900
Jan 07, 202018.3318.3718.1118.3318.33925,700
Jan 06, 202018.1718.5518.1218.4018.40737,300
Jan 03, 202018.2318.5118.1318.3818.38645,200
Jan 02, 202017.9918.5417.8118.4218.42839,900
Dec 31, 201917.7017.9817.6817.8717.87454,600
Dec 30, 201917.9517.9617.6417.7617.76643,600
Dec 27, 201918.1718.2817.8017.9017.90514,000
Dec 26, 201918.0618.2718.0218.1218.12304,400
Dec 24, 201917.8918.1517.7718.0618.06173,500
Dec 23, 201918.0618.0917.7917.8517.85487,300
Dec 20, 201917.8118.0617.7317.9417.941,875,500
Dec 19, 201917.8317.9317.6717.6917.69404,000
Dec 18, 201918.0118.0617.7917.8517.85454,200
Dec 17, 201917.8818.0017.7217.9317.93803,100
Dec 16, 201917.7617.9617.5317.7917.79876,600
Dec 13, 201917.9018.0917.5817.6317.63501,200
Dec 12, 201917.4918.1017.4517.8217.82890,100
Dec 11, 201917.0817.5616.9217.5517.55551,500
Dec 10, 201917.4217.4416.9617.0817.08363,600
Dec 09, 201917.4117.5817.2217.3517.35605,600
Dec 06, 201917.5617.7617.4217.4717.47280,900
Dec 05, 201917.5017.6217.3017.5117.51281,100
Dec 04, 201917.5117.7817.4017.5117.51573,500
Dec 03, 201916.6417.4516.6417.4417.44501,600
Dec 02, 201917.1417.1516.6116.9716.97706,600
Nov 29, 201917.1317.3717.0717.0717.07441,300
Nov 27, 201917.2317.3716.9917.2617.26409,000
Nov 26, 201917.1917.5616.9317.0917.091,270,500
Nov 25, 201916.9517.4316.9517.3117.311,047,400
Nov 22, 201917.1717.2016.9117.0317.03379,500
Nov 21, 201917.0117.5016.9617.0417.04498,700
Nov 20, 201916.9317.3916.8417.1117.11679,200
Nov 19, 201917.2217.3116.9317.0117.01575,600
Nov 18, 201916.9417.2516.7517.0217.021,251,500
Nov 15, 201916.7717.1216.6517.1017.10799,800
Nov 14, 201916.4716.7516.3916.7016.701,128,900
Nov 13, 201916.1316.5315.9416.4316.43672,800
Nov 12, 201916.4317.0616.0916.2216.221,365,700
Nov 11, 201915.8516.8015.7216.5816.582,382,700
Nov 08, 201916.5516.7513.7715.9815.986,633,100
Nov 07, 201917.6417.6417.0617.2417.24923,400
Nov 06, 201917.6517.6517.2617.4217.42758,300
Nov 05, 201917.9018.0417.3517.7117.71602,900
Nov 04, 201918.5118.8817.7917.8217.82542,000
Nov 01, 201918.4518.6718.1518.4618.46928,900
Oct 31, 201918.5418.6318.2118.4018.40451,200
Oct 30, 201918.3118.6518.1618.5518.551,026,500
Oct 29, 201918.3518.5618.2418.2918.29566,400
Oct 28, 201918.3818.5418.1518.4218.42781,200
Oct 25, 201917.9118.4617.8518.2018.20913,700
Oct 24, 201917.5018.0717.5017.8717.87854,500
Oct 23, 201917.2217.4717.0717.3717.37789,300
Oct 22, 201917.5717.7417.1917.3017.30567,300
Oct 21, 201917.6317.8417.3017.5717.57715,100
Oct 18, 201918.2818.4217.4017.4717.47856,800
Oct 17, 201918.6618.8218.2018.4018.40837,200
Oct 16, 201918.3518.6018.0818.5118.51898,500
Oct 15, 201917.9518.6217.9418.3818.381,060,900
Oct 14, 201917.7417.9017.5117.5417.54675,500
Oct 11, 201918.0518.3517.6217.6917.69702,200
Oct 10, 201918.1918.4317.7217.8817.88694,600
Oct 09, 201917.8718.3217.6118.2618.26636,000
Oct 08, 201918.1018.1017.5617.6917.69424,800
Oct 07, 201918.0518.2717.8118.2118.21620,100
Oct 04, 201918.0018.2517.7118.1118.11582,700
Oct 03, 201917.1317.9417.0717.9217.92935,500
Oct 02, 201917.3017.3016.8317.1117.11988,900
Oct 01, 201917.1117.7717.1117.3417.341,212,300
Sep 30, 201916.9017.2716.7617.1017.101,211,700
Sep 27, 201917.1317.3816.8716.9516.951,112,200
Sep 26, 201917.4817.4816.9617.0117.01503,500
Sep 25, 201917.5017.6117.1617.5217.52981,500
Sep 24, 201918.1018.1117.3617.5517.551,446,500
Sep 23, 201918.0618.3217.8318.0818.081,249,300
Sep 20, 201918.3618.4618.0718.0818.084,581,800
Sep 19, 201918.4418.5918.2418.3318.331,721,800
Sep 18, 201918.2118.4317.9718.3218.321,431,900
Sep 17, 201917.7418.3117.5118.2618.261,004,000
Sep 16, 201917.2917.8817.1817.6717.671,079,000
Sep 13, 201917.6617.8517.2317.3017.301,316,500
Sep 12, 201917.4417.8717.1017.7017.701,394,100
Sep 11, 201916.7017.4516.6517.2817.281,824,200
Sep 10, 201916.4417.1116.2616.7716.77793,800
Sep 09, 201916.7517.2716.5616.5816.581,409,800
Sep 06, 201916.9217.0516.6516.7316.73853,800
Sep 05, 201916.7117.0516.5116.8416.84705,200
Sep 04, 201916.4216.7516.3616.6016.60848,800
Sep 03, 201916.5916.8816.1416.2416.241,920,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...