Quantcast

SVMK Inc. Common Stock Historical Stock Prices

SVMK 
$13.41
*  
0.05
0.37%
Get SVMK Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading SVMK now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SVMK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.45 13.60 13.30 13.41 115,314
01/15/2019 13.45 13.6 13.3 13.41 115,314
01/14/2019 13.29 13.66 13.17 13.36 117,393
01/11/2019 12.98 13.57 12.98 13.37 188,800
01/10/2019 13.32 13.64 12.8183 13.04 298,009
01/09/2019 13.68 13.88 13.315 13.47 235,211
01/08/2019 13.51 13.9 12.85 13.63 282,939
01/07/2019 12.76 13.84 12.58 13.4 514,889
01/04/2019 11.93 12.73 11.735 12.66 257,703
01/03/2019 11.77 12.09 11.31 11.72 333,079
01/02/2019 12.06 12.38 11.7 11.91 468,067
12/31/2018 11.19 12.31 11.16 12.27 864,438
12/28/2018 11.18 11.45 11.01 11.22 321,309
12/27/2018 11.24 11.24 10.6 11.19 329,744
12/26/2018 10.8 11.35 10.345 11.34 415,367
12/24/2018 10.72 11.35 10.55 10.85 326,406
12/21/2018 11.09 11.37 10.715 10.98 2,917,856
12/20/2018 10.94 11.14 10.56 11.03 539,256
12/19/2018 11.06 11.71 10.71 11.05 543,050
12/18/2018 11.08 11.47 10.992 11.01 472,256
12/17/2018 12.37 12.37 10.78 10.97 1,305,338
12/14/2018 12.75 13.03 12.38 12.45 347,157
12/13/2018 13.04 13.44 12.82 12.94 234,447
12/12/2018 13.15 13.268 12.86 13.04 324,971
12/11/2018 13.42 13.8 12.8319 12.94 470,126
12/10/2018 13.43 13.89 13.08 13.21 469,887
12/07/2018 13.9 14.25 13.4 13.51 490,132
12/06/2018 13.61 14.25 13.21 13.89 548,813
12/04/2018 14.2 14.54 13.92 14.22 394,115
12/03/2018 14.38 14.75 14.04 14.34 420,414
11/30/2018 14.54 15.24 13.23 14.28 1,480,471
11/29/2018 14.1 14.93 13.81 14.54 776,186
11/28/2018 13.44 14.1 13.4229 14.01 404,759
11/27/2018 13.21 13.54 13.03 13.31 147,527
11/26/2018 13.15 13.47 12.79 13.32 230,740
11/23/2018 12.58 13.45 12.505 13 167,597
11/21/2018 13.15 13.3 12.27 12.8 483,920
11/20/2018 12.25 13.1 12.24 13.05 637,151
11/19/2018 14.1 14.1 12.25 12.99 971,002
11/16/2018 12.37 14.27 12.37 14.15 1,496,053
11/15/2018 13.15 13.7 12.8 13.21 1,191,799
11/14/2018 11.95 13.45 11 12.77 1,227,602
11/13/2018 11.49 11.88 11.0768 11.29 707,375
11/12/2018 11.34 11.9 10.62 11.5 755,136
11/09/2018 11.26 11.3743 10.545 10.77 407,662
11/08/2018 12 12 11.32 11.43 324,117
11/07/2018 11.29 11.95 11.25 11.9 387,821
11/06/2018 11.2 11.38 11.0902 11.25 80,121
11/05/2018 11.6 11.6 10.88 11.23 132,220
11/02/2018 11.26 11.7 11.25 11.57 161,942
11/01/2018 10.77 11.33 10.48 11.28 209,062
10/31/2018 10.38 10.79 10.24 10.71 473,762
10/30/2018 10.31 10.56 10.05 10.3 289,572
10/29/2018 11.46 11.76 10.08 10.34 326,233
10/26/2018 11.25 11.91 11.015 11.39 368,119
10/25/2018 11 11.47 10.76 11.45 398,439
10/24/2018 11.03 11.12 10.8 10.99 315,179
10/23/2018 11.48 11.494 10.72 11.07 417,288
10/22/2018 12.96 13.03 11.31 11.63 628,449
10/19/2018 13.75 13.9294 12.65 13.02 394,517
10/18/2018 13.47 13.99 13.39 13.75 389,256
10/17/2018 13.03 13.59 12.71 13.49 386,952
10/16/2018 12.87 13.17 12.6 13.06 332,801
10/15/2018 12.88 13 12.24 12.82 362,161
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio