Mail

SVMK - SVMK Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 10, 2020	23.84	23.94	23.47	23.72	23.72	452,600
Jul. 09, 2020	23.89	23.98	23.24	23.85	23.85	840,800
Jul. 08, 2020	23.64	23.92	23.28	23.70	23.70	1,193,800
Jul. 07, 2020	23.52	24.08	23.27	23.46	23.46	614,800
Jul. 06, 2020	24.05	24.35	23.58	23.72	23.72	843,100
Jul. 02, 2020	24.58	24.74	23.54	23.65	23.65	1,066,500
Jul. 01, 2020	23.46	24.63	23.26	24.36	24.36	1,161,400
Jun. 30, 2020	23.01	23.58	22.89	23.54	23.54	752,600
Jun. 29, 2020	23.27	23.45	22.26	23.00	23.00	988,600
Jun. 26, 2020	23.90	23.90	22.87	23.16	23.16	5,890,000
Jun. 25, 2020	23.01	24.03	23.01	23.91	23.91	1,748,000
Jun. 24, 2020	22.87	23.22	22.59	23.02	23.02	1,149,800
Jun. 23, 2020	23.09	23.29	22.96	23.07	23.07	1,025,400
Jun. 22, 2020	22.81	23.19	22.62	22.92	22.92	1,088,200
Jun. 19, 2020	22.78	23.24	22.54	22.80	22.80	1,938,700
Jun. 18, 2020	21.76	22.53	21.56	22.49	22.49	1,192,100
Jun. 17, 2020	21.31	22.14	21.28	21.67	21.67	909,500
Jun. 16, 2020	22.00	22.75	21.75	22.09	22.09	1,626,800
Jun. 15, 2020	20.75	21.66	20.20	21.48	21.48	1,266,800
Jun. 12, 2020	21.17	21.61	20.67	20.95	20.95	951,400
Jun. 11, 2020	21.00	21.57	20.57	20.62	20.62	707,300
Jun. 10, 2020	21.90	22.01	21.67	21.83	21.83	498,800
Jun. 09, 2020	21.61	22.00	21.23	21.72	21.72	1,108,800
Jun. 08, 2020	21.70	21.92	21.28	21.71	21.71	932,800
Jun. 05, 2020	21.42	22.03	21.15	21.29	21.29	794,800
Jun. 04, 2020	21.35	21.92	21.12	21.61	21.61	883,800
Jun. 03, 2020	21.50	21.91	21.24	21.65	21.65	1,068,300
Jun. 02, 2020	20.72	21.37	20.35	21.33	21.33	1,050,500
Jun. 01, 2020	20.04	21.00	19.92	20.65	20.65	1,168,900
May 29, 2020	19.70	20.27	19.52	20.15	20.15	2,339,900
May 28, 2020	19.98	20.45	19.55	19.59	19.59	1,240,000
May 27, 2020	19.95	20.31	19.07	19.92	19.92	1,019,000
May 26, 2020	19.91	20.49	19.75	20.04	20.04	846,200
May 22, 2020	19.33	19.93	19.25	19.81	19.81	1,239,400
May 21, 2020	19.41	19.81	19.06	19.24	19.24	651,100
May 20, 2020	19.66	20.02	19.41	19.54	19.54	664,300
May 19, 2020	18.75	20.43	18.75	19.44	19.44	1,775,200
May 18, 2020	19.83	20.19	18.97	19.00	19.00	2,339,200
May 15, 2020	18.96	19.31	18.66	19.17	19.17	1,001,500
May 14, 2020	19.00	19.29	18.49	19.13	19.13	1,238,700
May 13, 2020	18.58	19.11	18.18	18.95	18.95	1,219,500
May 12, 2020	18.57	18.98	18.11	18.73	18.73	1,391,800
May 11, 2020	17.73	18.79	17.71	18.54	18.54	1,503,300
May 08, 2020	18.35	20.20	18.12	18.47	18.47	3,283,000
May 07, 2020	16.15	17.06	15.97	16.99	16.99	1,254,700
May 06, 2020	15.65	16.06	15.18	15.87	15.87	828,300
May 05, 2020	15.27	15.89	15.06	15.51	15.51	1,436,600
May 04, 2020	14.35	15.16	14.15	14.99	14.99	819,800
May 01, 2020	15.23	15.53	14.38	14.53	14.53	1,184,700
Apr. 30, 2020	15.98	16.00	15.41	15.70	15.70	876,100
Apr. 29, 2020	16.04	16.48	15.81	16.06	16.06	1,081,700
Apr. 28, 2020	16.13	16.13	15.41	15.59	15.59	702,000
Apr. 27, 2020	15.52	16.16	15.21	15.78	15.78	862,400
Apr. 24, 2020	14.96	15.45	14.84	15.34	15.34	368,800
Apr. 23, 2020	14.85	15.34	14.81	14.95	14.95	610,200
Apr. 22, 2020	14.57	15.30	14.44	14.86	14.86	549,000
Apr. 21, 2020	14.18	14.41	13.75	14.27	14.27	770,500
Apr. 20, 2020	14.38	15.04	14.38	14.52	14.52	504,800
Apr. 17, 2020	13.95	14.88	13.82	14.66	14.66	1,154,000
Apr. 16, 2020	14.10	14.18	13.35	13.57	13.57	821,900
Apr. 15, 2020	13.55	14.19	13.55	14.02	14.02	915,000
Apr. 14, 2020	13.91	14.38	13.83	14.22	14.22	887,700
Apr. 13, 2020	13.50	13.77	12.93	13.47	13.47	664,600
Apr. 09, 2020	13.09	13.69	13.09	13.57	13.57	932,900
Apr. 08, 2020	12.63	13.08	12.20	12.79	12.79	845,900
Apr. 07, 2020	12.97	13.26	12.08	12.36	12.36	1,076,400
Apr. 06, 2020	12.08	12.67	11.89	12.48	12.48	1,701,500
Apr. 03, 2020	12.18	12.18	11.36	11.69	11.69	1,723,400
Apr. 02, 2020	12.52	12.68	11.73	12.05	12.05	1,626,500
Apr. 01, 2020	12.89	13.22	12.38	12.71	12.71	1,397,400
Mar. 31, 2020	13.66	14.06	13.26	13.51	13.51	1,446,100
Mar. 30, 2020	13.66	14.12	13.41	13.70	13.70	730,100
Mar. 27, 2020	13.57	14.09	13.22	13.63	13.63	909,800
Mar. 26, 2020	12.81	14.23	12.81	14.04	14.04	1,348,300
Mar. 25, 2020	12.80	13.02	11.75	12.76	12.76	1,247,200
Mar. 24, 2020	11.84	12.76	11.78	12.73	12.73	1,243,500
Mar. 23, 2020	11.06	11.80	10.41	11.11	11.11	1,150,200
Mar. 20, 2020	10.95	11.50	10.43	11.02	11.02	2,113,000
Mar. 19, 2020	10.07	10.87	9.46	10.67	10.67	1,807,500
Mar. 18, 2020	10.51	11.61	9.37	10.10	10.10	2,492,800
Mar. 17, 2020	11.29	11.48	9.35	11.07	11.07	2,357,100
Mar. 16, 2020	12.79	12.79	11.21	11.22	11.22	2,147,400
Mar. 13, 2020	14.13	14.57	12.72	13.67	13.67	1,457,000
Mar. 12, 2020	13.69	14.02	13.00	13.51	13.51	1,545,100
Mar. 11, 2020	15.51	15.82	14.44	14.67	14.67	1,214,000
Mar. 10, 2020	15.50	16.07	15.04	15.83	15.83	1,646,400
Mar. 09, 2020	15.65	16.25	15.01	15.30	15.30	1,476,200
Mar. 06, 2020	16.80	17.03	16.32	16.68	16.68	1,106,700
Mar. 05, 2020	17.15	17.35	16.90	17.22	17.22	1,189,200
Mar. 04, 2020	17.42	17.67	17.17	17.53	17.53	878,000
Mar. 03, 2020	17.60	17.82	16.63	17.27	17.27	2,114,100
Mar. 02, 2020	18.26	18.72	17.55	17.62	17.62	2,299,900
Feb. 28, 2020	18.07	18.24	17.45	18.23	18.23	4,228,600
Feb. 27, 2020	18.66	19.03	18.13	18.63	18.63	1,712,900
Feb. 26, 2020	19.50	19.62	18.87	19.09	19.09	1,125,900
Feb. 25, 2020	19.94	20.22	19.17	19.35	19.35	1,581,300
Feb. 24, 2020	20.10	20.53	19.26	19.79	19.79	1,384,900
Feb. 21, 2020	20.72	20.98	20.25	20.77	20.77	1,046,000
Feb. 20, 2020	21.16	21.45	20.60	20.74	20.74	1,992,800
Feb. 19, 2020	21.20	21.59	20.69	21.27	21.27	2,070,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...