SVMK Inc. (SVMK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

19.67+0.38 (+1.97%)

At close: 4:00PM EST

19.93 +0.26 (1.32%)
Pre-Market: 4:00AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 24, 2021	19.28	19.73	18.77	19.67	19.67	2,250,400
Feb. 23, 2021	20.00	20.00	18.97	19.29	19.29	2,064,100
Feb. 22, 2021	21.64	21.78	20.39	20.67	20.67	1,289,400
Feb. 19, 2021	22.50	22.96	21.53	21.82	21.82	3,650,900
Feb. 18, 2021	21.15	22.34	20.58	22.29	22.29	2,766,600
Feb. 17, 2021	21.85	21.98	20.82	21.46	21.46	2,983,000
Feb. 16, 2021	24.26	24.26	21.66	21.99	21.99	2,638,800
Feb. 12, 2021	24.02	24.18	22.22	23.80	23.80	5,992,300
Feb. 11, 2021	27.82	28.12	27.44	27.48	27.48	984,000
Feb. 10, 2021	27.79	27.99	27.22	27.67	27.67	388,000
Feb. 09, 2021	27.39	27.96	27.22	27.88	27.88	532,800
Feb. 08, 2021	27.83	28.01	27.18	27.54	27.54	548,300
Feb. 05, 2021	27.29	28.02	26.90	27.64	27.64	1,047,200
Feb. 04, 2021	25.95	26.97	25.83	26.89	26.89	674,500
Feb. 03, 2021	26.27	26.37	25.59	25.95	25.95	616,700
Feb. 02, 2021	25.92	26.50	25.87	26.10	26.10	1,235,400
Feb. 01, 2021	25.34	25.74	25.19	25.59	25.59	605,500
Jan. 29, 2021	26.02	26.02	24.83	25.21	25.21	687,200
Jan. 28, 2021	24.98	26.48	24.54	26.13	26.13	749,200
Jan. 27, 2021	25.64	25.86	24.35	24.86	24.86	985,300
Jan. 26, 2021	26.54	26.77	26.04	26.11	26.11	386,000
Jan. 25, 2021	26.83	27.18	25.90	26.51	26.51	609,600
Jan. 22, 2021	26.00	26.69	26.00	26.57	26.57	360,400
Jan. 21, 2021	26.36	26.77	25.86	26.24	26.24	292,800
Jan. 20, 2021	26.47	26.62	26.05	26.26	26.26	314,600
Jan. 19, 2021	25.86	26.19	25.37	25.87	25.87	520,300
Jan. 15, 2021	26.06	26.28	25.24	25.27	25.27	573,700
Jan. 14, 2021	27.10	27.47	26.02	26.12	26.12	730,600
Jan. 13, 2021	27.38	27.38	26.55	26.66	26.66	599,800
Jan. 12, 2021	27.39	27.50	26.16	26.97	26.97	772,200
Jan. 11, 2021	26.32	27.43	26.01	27.18	27.18	1,146,100
Jan. 08, 2021	27.10	27.11	26.66	27.00	27.00	740,300
Jan. 07, 2021	26.25	27.01	26.15	26.93	26.93	525,400
Jan. 06, 2021	26.50	27.05	25.51	26.13	26.13	1,017,200
Jan. 05, 2021	25.79	27.10	25.55	26.75	26.75	1,339,100
Jan. 04, 2021	25.42	26.02	24.86	25.89	25.89	1,204,800
Dec. 31, 2020	25.37	25.56	25.03	25.55	25.55	479,400
Dec. 30, 2020	25.36	25.66	25.32	25.40	25.40	504,400
Dec. 29, 2020	25.72	25.89	25.04	25.37	25.37	646,700
Dec. 28, 2020	26.00	26.06	25.26	25.68	25.68	900,700
Dec. 24, 2020	25.66	25.99	25.50	25.97	25.97	390,000
Dec. 23, 2020	25.22	25.68	25.07	25.67	25.67	793,200
Dec. 22, 2020	24.44	25.18	24.16	25.10	25.10	1,403,800
Dec. 21, 2020	23.43	24.20	23.32	24.14	24.14	1,065,900
Dec. 18, 2020	23.78	24.05	23.68	23.70	23.70	1,773,400
Dec. 17, 2020	24.08	24.30	23.36	23.61	23.61	955,300
Dec. 16, 2020	24.26	24.56	23.84	23.88	23.88	912,700
Dec. 15, 2020	24.42	24.84	24.04	24.21	24.21	1,300,200
Dec. 14, 2020	22.99	24.43	22.99	24.27	24.27	2,270,100
Dec. 11, 2020	22.45	23.06	22.16	22.93	22.93	1,077,800
Dec. 10, 2020	21.24	22.44	20.99	22.35	22.35	817,200
Dec. 09, 2020	21.67	21.96	21.29	21.35	21.35	969,200
Dec. 08, 2020	21.21	21.81	21.15	21.77	21.77	663,500
Dec. 07, 2020	21.09	21.52	20.90	21.24	21.24	898,800
Dec. 04, 2020	20.88	21.23	20.76	21.06	21.06	809,700
Dec. 03, 2020	20.84	21.34	20.70	20.90	20.90	787,100
Dec. 02, 2020	20.82	21.31	20.40	20.83	20.83	927,500
Dec. 01, 2020	21.32	21.57	20.87	20.95	20.95	579,900
Nov. 30, 2020	21.60	22.13	21.15	21.28	21.28	1,172,000
Nov. 27, 2020	21.07	21.87	20.50	21.58	21.58	1,144,300
Nov. 25, 2020	20.71	21.20	20.43	20.95	20.95	1,618,800
Nov. 24, 2020	20.64	20.88	20.35	20.56	20.56	1,135,600
Nov. 23, 2020	20.85	21.15	20.60	20.65	20.65	631,600
Nov. 20, 2020	20.76	21.38	20.70	20.87	20.87	1,291,100
Nov. 19, 2020	21.11	21.44	21.00	21.13	21.13	687,200
Nov. 18, 2020	21.62	21.95	21.11	21.11	21.11	776,300
Nov. 17, 2020	20.84	21.65	20.60	21.64	21.64	2,019,100
Nov. 16, 2020	20.91	21.03	20.54	20.85	20.85	928,400
Nov. 13, 2020	21.18	21.33	20.84	21.00	21.00	571,200
Nov. 12, 2020	21.39	21.63	20.92	21.06	21.06	722,800
Nov. 11, 2020	21.32	21.86	21.07	21.28	21.28	631,500
Nov. 10, 2020	20.38	21.01	20.28	21.01	21.01	1,424,600
Nov. 09, 2020	22.15	22.78	20.49	20.50	20.50	1,304,000
Nov. 06, 2020	22.55	22.67	21.50	21.86	21.86	1,049,300
Nov. 05, 2020	21.92	23.03	21.33	22.52	22.52	2,370,800
Nov. 04, 2020	21.85	22.74	21.79	22.12	22.12	1,391,400
Nov. 03, 2020	21.95	21.95	21.23	21.59	21.59	1,079,700
Nov. 02, 2020	21.15	21.38	20.32	21.28	21.28	2,535,200
Oct. 30, 2020	20.92	21.05	20.51	20.93	20.93	707,700
Oct. 29, 2020	21.46	21.88	20.89	21.13	21.13	688,100
Oct. 28, 2020	21.80	21.83	21.01	21.36	21.36	1,094,500
Oct. 27, 2020	23.27	23.43	22.27	22.35	22.35	767,000
Oct. 26, 2020	23.35	23.82	22.62	23.09	23.09	520,400
Oct. 23, 2020	23.56	23.69	23.05	23.61	23.61	292,800
Oct. 22, 2020	23.23	23.73	22.97	23.39	23.39	612,600
Oct. 21, 2020	23.45	23.70	22.25	23.10	23.10	451,800
Oct. 20, 2020	23.77	23.86	23.27	23.38	23.38	340,200
Oct. 19, 2020	23.49	23.79	23.19	23.48	23.48	385,300
Oct. 16, 2020	23.42	23.86	23.24	23.31	23.31	295,100
Oct. 15, 2020	22.78	23.42	22.23	23.36	23.36	482,600
Oct. 14, 2020	23.33	24.34	22.87	23.21	23.21	1,243,400
Oct. 13, 2020	23.16	23.85	22.95	23.26	23.26	891,000
Oct. 12, 2020	23.34	23.47	22.91	23.21	23.21	588,000
Oct. 09, 2020	23.22	23.48	22.79	22.92	22.92	512,800
Oct. 08, 2020	23.24	23.50	22.87	22.97	22.97	385,300
Oct. 07, 2020	22.65	22.97	22.30	22.84	22.84	754,000
Oct. 06, 2020	22.16	23.15	22.14	22.50	22.50	687,700
Oct. 05, 2020	22.22	22.43	21.84	22.04	22.04	832,200
Oct. 02, 2020	22.03	22.58	21.70	22.01	22.01	937,100
Oct. 01, 2020	22.26	22.76	21.93	22.66	22.66	802,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,484.53+154.44(+0.84%)

S&P 5003,925.43+44.06(+1.14%)

DOW31,961.86+424.51(+1.35%)

SVMK Inc. (SVMK)

S&P/TSX
18,484.53
+154.44(+0.84%)

S&P 500
3,925.43
+44.06(+1.14%)

DOW
31,961.86
+424.51(+1.35%)