SVMK - SVMK Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201917.3517.4117.0517.2217.22691,300
Jul 22, 201917.1217.3716.9517.3217.32753,900
Jul 19, 201916.8817.6516.6517.0217.021,142,700
Jul 18, 201916.9017.1816.6216.8816.881,406,200
Jul 17, 201916.7216.9816.5616.9716.971,325,000
Jul 16, 201916.5716.8016.3016.6416.64660,100
Jul 15, 201916.5616.7016.3016.5816.58625,700
Jul 12, 201916.3316.6216.1616.5416.54401,900
Jul 11, 201916.5016.5716.1116.3416.34998,100
Jul 10, 201916.6116.8416.3416.4616.46603,800
Jul 09, 201916.2816.5916.2816.5316.53540,200
Jul 08, 201916.6116.7516.1616.3216.321,001,700
Jul 05, 201916.4816.7916.3316.6616.66895,400
Jul 03, 201916.5016.9516.4416.6616.66976,800
Jul 02, 201916.4016.5216.1216.4816.48763,300
Jul 01, 201916.6816.7416.3316.4416.443,222,500
Jun 28, 201916.0716.5915.9516.5116.5111,217,300
Jun 27, 201915.8616.1715.7515.9415.946,256,400
Jun 26, 201916.3116.4715.5715.8415.841,265,200
Jun 25, 201916.7716.9016.1416.2116.212,426,400
Jun 24, 201916.4016.7716.0016.7516.753,073,700
Jun 21, 201917.0017.2216.4316.4916.492,830,000
Jun 20, 201917.3117.6516.9617.0617.062,604,700
Jun 19, 201916.7017.4316.6017.0417.042,786,200
Jun 18, 201916.5016.9916.3616.6916.693,021,900
Jun 17, 201916.3717.0216.2216.2816.283,540,000
Jun 14, 201916.0216.5215.9416.3016.302,108,600
Jun 13, 201916.4716.6215.9315.9515.952,087,500
Jun 12, 201916.5516.8316.3716.4016.401,381,400
Jun 11, 201916.7616.9816.5016.6216.622,478,200
Jun 10, 201917.5417.8216.7616.8316.833,054,100
Jun 07, 201916.8217.3016.5916.9616.961,261,700
Jun 06, 201916.3916.8016.1516.7216.72523,000
Jun 05, 201916.1816.4316.0116.3316.33923,300
Jun 04, 201916.2416.3215.8916.1216.121,264,900
Jun 03, 201917.1417.1416.0516.2116.211,407,900
May 31, 201916.5817.2516.3317.2017.201,328,000
May 30, 201917.2817.4316.9017.0317.031,372,900
May 29, 201917.2617.3516.9717.2817.28882,600
May 28, 201917.1217.5817.0017.3517.351,306,500
May 24, 201917.0517.4016.9317.1017.101,170,400
May 23, 201916.6417.0216.5616.9816.98918,800
May 22, 201916.8917.1916.7216.9816.98704,400
May 21, 201916.8417.0116.5616.9616.96689,300
May 20, 201916.7817.0016.4516.7516.75812,800
May 17, 201916.5917.2716.5317.0317.03745,700
May 16, 201916.3816.7515.9116.7016.701,104,700
May 15, 201915.9116.5015.8216.4816.481,620,000
May 14, 201916.0816.3615.7416.0816.082,047,400
May 13, 201916.6016.6315.9216.0716.072,299,900
May 10, 201917.6017.6016.2616.8216.821,929,300
May 09, 201918.2518.3017.4517.7517.752,099,200
May 08, 201917.8017.9017.2017.7317.73999,900
May 07, 201917.8517.9417.5717.8117.81645,700
May 06, 201917.5718.0617.5017.9617.96951,700
May 03, 201917.6118.1517.6117.8617.86984,800
May 02, 201917.4417.8617.1017.5317.53628,100
May 01, 201918.0018.0917.4917.5317.53695,500
Apr 30, 201917.9318.4117.6717.9017.901,044,100
Apr 29, 201917.9218.1517.6517.9717.971,237,200
Apr 26, 201917.6217.9517.4317.7417.74519,200
Apr 25, 201917.5918.0017.3217.6817.68463,500
Apr 24, 201917.6517.7617.4217.6017.60534,200
Apr 23, 201917.0717.6016.8617.5617.56414,800
Apr 22, 201916.7217.3916.7217.0017.00633,500
Apr 18, 201917.2317.7617.0217.4817.48535,800
Apr 17, 201917.3717.5317.0017.3817.38905,100
Apr 16, 201917.2017.4716.9017.3117.31670,800
Apr 15, 201917.1017.2216.7117.1217.12639,300
Apr 12, 201917.8318.0116.9917.1217.12805,500
Apr 11, 201917.9718.1317.6117.6917.69954,600
Apr 10, 201917.5018.2117.5017.9617.961,007,700
Apr 09, 201917.2117.5817.0117.4517.45601,000
Apr 08, 201917.5117.6017.0317.2717.27663,200
Apr 05, 201917.8217.8817.4417.6017.60417,000
Apr 04, 201918.0018.3217.3517.7217.72608,400
Apr 03, 201918.0018.2617.4218.1218.12818,300
Apr 02, 201918.2818.3417.6318.0218.021,547,200
Apr 01, 201918.2818.4818.0218.3018.301,591,500
Mar 29, 201918.0018.3717.6118.2118.211,480,600
Mar 28, 201917.0817.9416.9017.8017.802,063,800
Mar 27, 201916.8317.2516.3917.0017.001,869,100
Mar 26, 201915.3516.9215.2516.8216.823,392,700
Mar 25, 201915.1515.5014.9315.2415.244,596,800
Mar 22, 201915.3615.6614.9415.0215.021,708,400
Mar 21, 201915.1415.3615.0015.2015.20804,200
Mar 20, 201915.2315.4415.0615.1315.13631,000
Mar 19, 201915.5015.5715.1015.2215.22862,700
Mar 18, 201915.4015.4715.0815.4515.45896,500
Mar 15, 201915.0415.6615.0215.3815.385,749,700
Mar 14, 201915.5115.5814.9915.1315.137,790,000
Mar 13, 201915.8516.0015.3815.5515.551,091,400
Mar 12, 201915.5315.8615.3615.7915.79576,200
Mar 11, 201915.1916.0015.1215.4515.451,760,800
Mar 08, 201915.2115.2114.7515.2015.201,543,300
Mar 07, 201915.0015.8114.7115.4115.412,882,600
Mar 06, 201914.7315.0414.4514.9814.98948,300
Mar 05, 201914.7314.7614.3114.7114.71582,000
Mar 04, 201915.0015.0114.2514.6914.69778,900
Mar 01, 201915.1015.1514.9015.0015.001,121,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...