SVMK - SVMK Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 05, 202021.4222.0321.1521.2921.29794,800
Jun. 04, 202021.3521.9221.1221.6121.61883,800
Jun. 03, 202021.5021.9121.2421.6521.651,068,300
Jun. 02, 202020.7221.3720.3521.3321.331,050,500
Jun. 01, 202020.0421.0019.9220.6520.651,168,900
May 29, 202019.7020.2719.5220.1520.152,339,900
May 28, 202019.9820.4519.5519.5919.591,240,000
May 27, 202019.9520.3119.0719.9219.921,019,000
May 26, 202019.9120.4919.7520.0420.04846,200
May 22, 202019.3319.9319.2519.8119.811,239,400
May 21, 202019.4119.8119.0619.2419.24651,100
May 20, 202019.6620.0219.4119.5419.54664,300
May 19, 202018.7520.4318.7519.4419.441,775,200
May 18, 202019.8320.1918.9719.0019.002,339,200
May 15, 202018.9619.3118.6619.1719.171,001,500
May 14, 202019.0019.2918.4919.1319.131,238,700
May 13, 202018.5819.1118.1818.9518.951,219,500
May 12, 202018.5718.9818.1118.7318.731,391,800
May 11, 202017.7318.7917.7118.5418.541,503,300
May 08, 202018.3520.2018.1218.4718.473,283,000
May 07, 202016.1517.0615.9716.9916.991,254,700
May 06, 202015.6516.0615.1815.8715.87828,300
May 05, 202015.2715.8915.0615.5115.511,436,600
May 04, 202014.3515.1614.1514.9914.99819,800
May 01, 202015.2315.5314.3814.5314.531,184,700
Apr. 30, 202015.9816.0015.4115.7015.70876,100
Apr. 29, 202016.0416.4815.8116.0616.061,081,700
Apr. 28, 202016.1316.1315.4115.5915.59702,000
Apr. 27, 202015.5216.1615.2115.7815.78862,400
Apr. 24, 202014.9615.4514.8415.3415.34368,800
Apr. 23, 202014.8515.3414.8114.9514.95610,200
Apr. 22, 202014.5715.3014.4414.8614.86549,000
Apr. 21, 202014.1814.4113.7514.2714.27770,500
Apr. 20, 202014.3815.0414.3814.5214.52504,800
Apr. 17, 202013.9514.8813.8214.6614.661,154,000
Apr. 16, 202014.1014.1813.3513.5713.57821,900
Apr. 15, 202013.5514.1913.5514.0214.02915,000
Apr. 14, 202013.9114.3813.8314.2214.22887,700
Apr. 13, 202013.5013.7712.9313.4713.47664,600
Apr. 09, 202013.0913.6913.0913.5713.57932,900
Apr. 08, 202012.6313.0812.2012.7912.79845,900
Apr. 07, 202012.9713.2612.0812.3612.361,076,400
Apr. 06, 202012.0812.6711.8912.4812.481,701,500
Apr. 03, 202012.1812.1811.3611.6911.691,723,400
Apr. 02, 202012.5212.6811.7312.0512.051,626,500
Apr. 01, 202012.8913.2212.3812.7112.711,397,400
Mar. 31, 202013.6614.0613.2613.5113.511,446,100
Mar. 30, 202013.6614.1213.4113.7013.70730,100
Mar. 27, 202013.5714.0913.2213.6313.63909,800
Mar. 26, 202012.8114.2312.8114.0414.041,348,300
Mar. 25, 202012.8013.0211.7512.7612.761,247,200
Mar. 24, 202011.8412.7611.7812.7312.731,243,500
Mar. 23, 202011.0611.8010.4111.1111.111,150,200
Mar. 20, 202010.9511.5010.4311.0211.022,113,000
Mar. 19, 202010.0710.879.4610.6710.671,807,500
Mar. 18, 202010.5111.619.3710.1010.102,492,800
Mar. 17, 202011.2911.489.3511.0711.072,357,100
Mar. 16, 202012.7912.7911.2111.2211.222,147,400
Mar. 13, 202014.1314.5712.7213.6713.671,457,000
Mar. 12, 202013.6914.0213.0013.5113.511,545,100
Mar. 11, 202015.5115.8214.4414.6714.671,214,000
Mar. 10, 202015.5016.0715.0415.8315.831,646,400
Mar. 09, 202015.6516.2515.0115.3015.301,476,200
Mar. 06, 202016.8017.0316.3216.6816.681,106,700
Mar. 05, 202017.1517.3516.9017.2217.221,189,200
Mar. 04, 202017.4217.6717.1717.5317.53878,000
Mar. 03, 202017.6017.8216.6317.2717.272,114,100
Mar. 02, 202018.2618.7217.5517.6217.622,299,900
Feb. 28, 202018.0718.2417.4518.2318.234,228,600
Feb. 27, 202018.6619.0318.1318.6318.631,712,900
Feb. 26, 202019.5019.6218.8719.0919.091,125,900
Feb. 25, 202019.9420.2219.1719.3519.351,581,300
Feb. 24, 202020.1020.5319.2619.7919.791,384,900
Feb. 21, 202020.7220.9820.2520.7720.771,046,000
Feb. 20, 202021.1621.4520.6020.7420.741,992,800
Feb. 19, 202021.2021.5920.6921.2721.272,070,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...