Canada markets open in 2 hours 42 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb. 24, 202119.2819.7318.7719.6719.672,250,400
Feb. 23, 202120.0020.0018.9719.2919.292,064,100
Feb. 22, 202121.6421.7820.3920.6720.671,289,400
Feb. 19, 202122.5022.9621.5321.8221.823,650,900
Feb. 18, 202121.1522.3420.5822.2922.292,766,600
Feb. 17, 202121.8521.9820.8221.4621.462,983,000
Feb. 16, 202124.2624.2621.6621.9921.992,638,800
Feb. 12, 202124.0224.1822.2223.8023.805,992,300
Feb. 11, 202127.8228.1227.4427.4827.48984,000
Feb. 10, 202127.7927.9927.2227.6727.67388,000
Feb. 09, 202127.3927.9627.2227.8827.88532,800
Feb. 08, 202127.8328.0127.1827.5427.54548,300
Feb. 05, 202127.2928.0226.9027.6427.641,047,200
Feb. 04, 202125.9526.9725.8326.8926.89674,500
Feb. 03, 202126.2726.3725.5925.9525.95616,700
Feb. 02, 202125.9226.5025.8726.1026.101,235,400
Feb. 01, 202125.3425.7425.1925.5925.59605,500
Jan. 29, 202126.0226.0224.8325.2125.21687,200
Jan. 28, 202124.9826.4824.5426.1326.13749,200
Jan. 27, 202125.6425.8624.3524.8624.86985,300
Jan. 26, 202126.5426.7726.0426.1126.11386,000
Jan. 25, 202126.8327.1825.9026.5126.51609,600
Jan. 22, 202126.0026.6926.0026.5726.57360,400
Jan. 21, 202126.3626.7725.8626.2426.24292,800
Jan. 20, 202126.4726.6226.0526.2626.26314,600
Jan. 19, 202125.8626.1925.3725.8725.87520,300
Jan. 15, 202126.0626.2825.2425.2725.27573,700
Jan. 14, 202127.1027.4726.0226.1226.12730,600
Jan. 13, 202127.3827.3826.5526.6626.66599,800
Jan. 12, 202127.3927.5026.1626.9726.97772,200
Jan. 11, 202126.3227.4326.0127.1827.181,146,100
Jan. 08, 202127.1027.1126.6627.0027.00740,300
Jan. 07, 202126.2527.0126.1526.9326.93525,400
Jan. 06, 202126.5027.0525.5126.1326.131,017,200
Jan. 05, 202125.7927.1025.5526.7526.751,339,100
Jan. 04, 202125.4226.0224.8625.8925.891,204,800
Dec. 31, 202025.3725.5625.0325.5525.55479,400
Dec. 30, 202025.3625.6625.3225.4025.40504,400
Dec. 29, 202025.7225.8925.0425.3725.37646,700
Dec. 28, 202026.0026.0625.2625.6825.68900,700
Dec. 24, 202025.6625.9925.5025.9725.97390,000
Dec. 23, 202025.2225.6825.0725.6725.67793,200
Dec. 22, 202024.4425.1824.1625.1025.101,403,800
Dec. 21, 202023.4324.2023.3224.1424.141,065,900
Dec. 18, 202023.7824.0523.6823.7023.701,773,400
Dec. 17, 202024.0824.3023.3623.6123.61955,300
Dec. 16, 202024.2624.5623.8423.8823.88912,700
Dec. 15, 202024.4224.8424.0424.2124.211,300,200
Dec. 14, 202022.9924.4322.9924.2724.272,270,100
Dec. 11, 202022.4523.0622.1622.9322.931,077,800
Dec. 10, 202021.2422.4420.9922.3522.35817,200
Dec. 09, 202021.6721.9621.2921.3521.35969,200
Dec. 08, 202021.2121.8121.1521.7721.77663,500
Dec. 07, 202021.0921.5220.9021.2421.24898,800
Dec. 04, 202020.8821.2320.7621.0621.06809,700
Dec. 03, 202020.8421.3420.7020.9020.90787,100
Dec. 02, 202020.8221.3120.4020.8320.83927,500
Dec. 01, 202021.3221.5720.8720.9520.95579,900
Nov. 30, 202021.6022.1321.1521.2821.281,172,000
Nov. 27, 202021.0721.8720.5021.5821.581,144,300
Nov. 25, 202020.7121.2020.4320.9520.951,618,800
Nov. 24, 202020.6420.8820.3520.5620.561,135,600
Nov. 23, 202020.8521.1520.6020.6520.65631,600
Nov. 20, 202020.7621.3820.7020.8720.871,291,100
Nov. 19, 202021.1121.4421.0021.1321.13687,200
Nov. 18, 202021.6221.9521.1121.1121.11776,300
Nov. 17, 202020.8421.6520.6021.6421.642,019,100
Nov. 16, 202020.9121.0320.5420.8520.85928,400
Nov. 13, 202021.1821.3320.8421.0021.00571,200
Nov. 12, 202021.3921.6320.9221.0621.06722,800
Nov. 11, 202021.3221.8621.0721.2821.28631,500
Nov. 10, 202020.3821.0120.2821.0121.011,424,600
Nov. 09, 202022.1522.7820.4920.5020.501,304,000
Nov. 06, 202022.5522.6721.5021.8621.861,049,300
Nov. 05, 202021.9223.0321.3322.5222.522,370,800
Nov. 04, 202021.8522.7421.7922.1222.121,391,400
Nov. 03, 202021.9521.9521.2321.5921.591,079,700
Nov. 02, 202021.1521.3820.3221.2821.282,535,200
Oct. 30, 202020.9221.0520.5120.9320.93707,700
Oct. 29, 202021.4621.8820.8921.1321.13688,100
Oct. 28, 202021.8021.8321.0121.3621.361,094,500
Oct. 27, 202023.2723.4322.2722.3522.35767,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...