Canada Markets close in 5 hrs 53 mins

SVMK Inc. (SVMK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.99-0.10 (-0.43%)
As of 10:07AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202023.2723.4322.8922.9922.9944,608
Oct. 26, 202023.3523.8222.6223.0923.09520,400
Oct. 23, 202023.5623.6923.0523.6123.61292,800
Oct. 22, 202023.2323.7322.9723.3923.39612,600
Oct. 21, 202023.4523.7022.2523.1023.10451,800
Oct. 20, 202023.7723.8623.2723.3823.38340,200
Oct. 19, 202023.4923.7923.1923.4823.48385,300
Oct. 16, 202023.4223.8623.2423.3123.31295,100
Oct. 15, 202022.7823.4222.2323.3623.36482,600
Oct. 14, 202023.3324.3422.8723.2123.211,243,400
Oct. 13, 202023.1623.8522.9523.2623.26891,000
Oct. 12, 202023.3423.4722.9123.2123.21588,000
Oct. 09, 202023.2223.4822.7922.9222.92512,800
Oct. 08, 202023.2423.5022.8722.9722.97385,300
Oct. 07, 202022.6522.9722.3022.8422.84754,000
Oct. 06, 202022.1623.1522.1422.5022.50687,700
Oct. 05, 202022.2222.4321.8422.0422.04832,200
Oct. 02, 202022.0322.5821.7022.0122.01937,100
Oct. 01, 202022.2622.7621.9322.6622.66802,000
Sep. 30, 202022.6423.1421.8722.1122.111,107,400
Sep. 29, 202022.6723.0922.5122.7422.74401,600
Sep. 28, 202022.8923.0922.4922.6922.69574,500
Sep. 25, 202021.4522.4021.2722.3722.372,299,200
Sep. 24, 202021.8522.1021.1921.4521.45605,800
Sep. 23, 202022.8123.2722.0122.0922.091,109,800
Sep. 22, 202022.5323.0022.0022.9822.98574,900
Sep. 21, 202021.9022.3921.5222.3522.35598,100
Sep. 18, 202022.7922.7922.0322.3222.321,889,000
Sep. 17, 202022.2222.6421.7422.3822.38840,900
Sep. 16, 202022.7623.0922.5722.7722.77577,600
Sep. 15, 202022.6722.9222.2922.5422.54758,300
Sep. 14, 202022.5622.7822.0822.4422.44638,300
Sep. 11, 202023.0123.1621.9522.1622.16536,700
Sep. 10, 202023.1623.8222.6322.7422.74675,100
Sep. 09, 202022.5223.2922.2223.0823.08733,800
Sep. 08, 202022.0022.6721.7121.9921.99760,200
Sep. 04, 202023.8024.1421.8522.6422.641,040,500
Sep. 03, 202025.4825.6323.8223.9123.911,141,500
Sep. 02, 202026.0926.2425.0726.0826.08864,300
Sep. 01, 202025.0126.0824.9525.8425.842,669,700
Aug. 31, 202024.9925.0524.7324.8924.89818,500
Aug. 28, 202025.0025.0724.7124.9824.98777,800
Aug. 27, 202024.9224.9924.4324.9124.911,218,100
Aug. 26, 202023.6425.0023.6424.7824.781,369,800
Aug. 25, 202023.0223.6922.7923.6923.691,129,200
Aug. 24, 202023.6123.7522.9423.1023.10672,100
Aug. 21, 202022.9623.5022.8623.4023.401,264,500
Aug. 20, 202022.2223.0722.0322.9622.96700,500
Aug. 19, 202022.7522.9422.3422.4522.45709,600
Aug. 18, 202022.5922.7622.0522.7522.751,024,700
Aug. 17, 202022.2622.7722.2022.5022.501,175,500
Aug. 14, 202022.2122.4822.1422.2122.21402,700
Aug. 13, 202021.8322.6721.8322.3922.391,018,700
Aug. 12, 202021.8022.0521.4721.9621.96980,600
Aug. 11, 202021.8122.4321.1321.6721.671,319,800
Aug. 10, 202023.0023.1721.5021.7421.742,025,400
Aug. 07, 202024.1525.2922.6522.9722.971,712,400
Aug. 06, 202025.4225.4224.6024.6924.691,187,700
Aug. 05, 202025.3425.6925.2725.3125.311,028,700
Aug. 04, 202024.9225.4224.6625.2325.233,645,600
Aug. 03, 202024.3525.2024.1524.9924.992,309,400
Jul. 31, 202024.3324.3323.4723.9823.98666,400
Jul. 30, 202023.3724.4723.1724.2024.201,145,400
Jul. 29, 202023.3523.9022.9023.7023.70478,100
Jul. 28, 202023.2023.6722.8623.0923.091,237,200
Jul. 27, 202022.4223.4422.2923.3623.361,703,000
Jul. 24, 202022.5522.7821.9522.3522.35493,300
Jul. 23, 202023.0623.7122.5022.7622.76465,900
Jul. 22, 202023.5123.6322.9923.1723.17490,800
Jul. 21, 202023.9923.9923.2023.3823.38711,600
Jul. 20, 202022.8723.7022.7423.6223.62426,200
Jul. 17, 202022.3422.7922.2422.7422.74708,000
Jul. 16, 202022.5922.7722.1222.4122.41882,200
Jul. 15, 202023.2623.4122.5422.8522.85586,700
Jul. 14, 202022.2523.1521.6622.9822.981,662,900
Jul. 13, 202023.9023.9622.2222.2922.29945,400
Jul. 10, 202023.8423.9423.4723.7223.72452,600
Jul. 09, 202023.8923.9823.2423.8523.85840,800
Jul. 08, 202023.6423.9223.2823.7023.701,193,800
Jul. 07, 202023.5224.0823.2723.4623.46614,800
Jul. 06, 202024.0524.3523.5823.7223.72843,100
Jul. 02, 202024.5824.7423.5423.6523.651,066,500
Jul. 01, 202023.4624.6323.2624.3624.361,161,400
Jun. 30, 202023.0123.5822.8923.5423.54752,600
Jun. 29, 202023.2723.4522.2623.0023.00988,600
Jun. 26, 202023.9023.9022.8723.1623.165,890,000
Jun. 25, 202023.0124.0323.0123.9123.911,748,000
Jun. 24, 202022.8723.2222.5923.0223.021,149,800
Jun. 23, 202023.0923.2922.9623.0723.071,025,400
Jun. 22, 202022.8123.1922.6222.9222.921,088,200
Jun. 19, 202022.7823.2422.5422.8022.801,938,700
Jun. 18, 202021.7622.5321.5622.4922.491,192,100
Jun. 17, 202021.3122.1421.2821.6721.67909,500
Jun. 16, 202022.0022.7521.7522.0922.091,626,800
Jun. 15, 202020.7521.6620.2021.4821.481,266,800
Jun. 12, 202021.1721.6120.6720.9520.95951,400
Jun. 11, 202021.0021.5720.5720.6220.62707,300
Jun. 10, 202021.9022.0121.6721.8321.83498,800
Jun. 09, 202021.6122.0021.2321.7221.721,108,800
Jun. 08, 202021.7021.9221.2821.7121.71932,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...