Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019		54.08	54.08	54.08	0	+3.78(+7.51%)
Jan 30, 2019	48.75	50.43	48.40	50.30	1,281,743	+2.16(+4.49%)
Jan 29, 2019	49.42	49.89	48.04	48.14	427,295	-1.39(-2.81%)
Jan 28, 2019	49.57	50.08	48.44	49.53	531,791	-0.90(-1.78%)
Jan 25, 2019	49.36	51.05	49.29	50.43	722,300	+1.37(+2.79%)
Jan 24, 2019	48.62	49.52	48.55	49.06	695,428	+0.40(+0.82%)
Jan 23, 2019	48.81	49.82	47.88	48.66	538,661	+0.57(+1.19%)
Jan 22, 2019	50.01	50.03	47.53	48.09	720,377	-2.62(-5.17%)
Jan 18, 2019	49.90	51.07	48.76	50.71	734,300	+1.64(+3.34%)
Jan 17, 2019	48.10	49.79	47.89	49.07	1,234,036	+0.87(+1.80%)
Jan 16, 2019	49.07	50.11	47.29	48.20	1,345,884	-0.46(-0.95%)
Jan 15, 2019	47.46	49.24	47.35	48.66	493,160	+1.36(+2.88%)
Jan 14, 2019	46.09	47.77	45.48	47.30	881,381	+0.50(+1.07%)
Jan 11, 2019	46.25	49.10	46.25	46.80	1,104,000	+0.22(+0.47%)
Jan 10, 2019	46.26	47.34	45.36	46.58	431,952	-0.04(-0.09%)
Jan 09, 2019	47.30	47.32	45.87	46.62	645,335	-0.58(-1.23%)
Jan 08, 2019	48.06	48.86	44.90	47.20	824,172	+0.27(+0.58%)
Jan 07, 2019	43.73	48.08	43.73	46.93	1,035,390	+4.15(+9.70%)
Jan 04, 2019	40.60	43.22	40.33	42.78	280,700	+3.59(+9.16%)
Jan 03, 2019	41.30	41.77	38.80	39.19	512,155	-2.72(-6.49%)
Jan 02, 2019	42.00	43.01	40.85	41.91	829,618	-1.26(-2.92%)
Dec 31, 2018	42.20	43.97	41.75	43.17	479,000	+1.62(+3.90%)
Dec 28, 2018	42.73	42.73	40.45	41.55	282,900	-0.63(-1.49%)
Dec 27, 2018	40.14	42.21	39.32	42.18	650,267	+1.01(+2.45%)
Dec 26, 2018	36.91	41.31	36.91	41.17	517,016	+4.40(+11.97%)
Dec 24, 2018	35.91	37.59	35.53	36.77	272,800	-0.04(-0.11%)
Dec 21, 2018	38.97	39.35	36.27	36.81	682,700	-2.21(-5.66%)
Dec 20, 2018	41.00	41.97	36.79	39.02	841,229	-2.42(-5.84%)
Dec 19, 2018	41.11	43.46	40.66	41.44	548,355	+0.31(+0.75%)
Dec 18, 2018	43.13	43.29	40.11	41.13	571,211	-1.03(-2.44%)
Dec 17, 2018	43.76	43.91	41.74	42.16	859,120	-1.97(-4.46%)
Dec 14, 2018	45.29	45.75	43.77	44.13	639,400	-2.12(-4.58%)
Dec 13, 2018	46.89	47.63	44.83	46.25	441,031	-0.36(-0.77%)
Dec 12, 2018	45.53	48.41	45.05	46.61	1,135,644	+2.00(+4.48%)
Dec 11, 2018	45.28	45.36	43.92	44.61	680,461	+0.32(+0.72%)
Dec 10, 2018	42.90	44.46	42.27	44.29	710,649	+1.32(+3.07%)
Dec 07, 2018	45.94	46.39	42.31	42.97	586,400	-3.42(-7.37%)
Dec 06, 2018	42.11	46.52	41.44	46.39	1,106,696	+3.12(+7.21%)
Dec 04, 2018	45.48	46.62	43.11	43.27	829,000	-2.73(-5.93%)
Dec 03, 2018	46.96	47.12	44.72	46.00	678,208	+0.39(+0.86%)
Nov 30, 2018	44.48	45.74	44.33	45.61	600,900	+1.01(+2.26%)
Nov 29, 2018	44.14	45.00	43.60	44.60	427,877	+0.26(+0.59%)
Nov 28, 2018	42.57	44.44	41.16	44.34	630,710	+2.77(+6.66%)
Nov 27, 2018	41.21	41.86	40.60	41.57	660,903	-0.42(-1.00%)
Nov 26, 2018	39.42	42.80	39.42	41.99	1,339,953	+3.18(+8.19%)
Nov 23, 2018	36.44	39.07	36.44	38.81	221,400	+1.72(+4.64%)
Nov 21, 2018		37.09	37.09	37.09	0	+0.49(+1.34%)
Nov 20, 2018	35.03	37.76	34.48	36.60	673,817	-0.35(-0.95%)
Nov 19, 2018	42.76	43.30	36.78	36.95	673,553	-5.99(-13.95%)
Nov 16, 2018	42.66	43.56	41.96	42.94	807,900	-0.28(-0.65%)
Nov 15, 2018	40.05	44.11	39.94	43.22	1,092,407	+2.64(+6.51%)
Nov 14, 2018	41.87	42.15	39.97	40.58	639,979	-0.34(-0.83%)
Nov 13, 2018	40.48	42.20	40.40	40.92	695,165	+0.71(+1.77%)
Nov 12, 2018	44.22	44.35	39.32	40.21	854,695	-4.16(-9.38%)
Nov 09, 2018	43.76	46.16	43.11	44.37	1,293,000	-0.08(-0.18%)
Nov 08, 2018	45.88	47.72	44.30	44.45	1,256,475	-2.00(-4.31%)
Nov 07, 2018	39.41	46.77	39.08	46.45	3,975,500	+12.18(+35.54%)
Nov 06, 2018	34.84	36.00	33.78	34.27	843,441	-0.48(-1.38%)
Nov 05, 2018	35.85	35.85	33.92	34.75	538,092	-1.12(-3.12%)
Nov 02, 2018	36.95	37.59	35.52	35.87	309,500	-1.11(-3.00%)
Nov 01, 2018	36.58	37.08	35.44	36.98	604,505	+0.66(+1.82%)
Oct 31, 2018	34.62	36.63	34.55	36.32	1,530,010	+2.72(+8.10%)
Oct 30, 2018	31.82	33.80	31.07	33.60	691,627	+1.67(+5.23%)
Oct 29, 2018	32.80	33.12	31.31	31.93	559,554	-0.02(-0.06%)
Oct 26, 2018	31.57	32.40	30.31	31.95	744,600	-0.57(-1.75%)
Oct 25, 2018	31.45	32.78	31.23	32.52	1,093,448	+1.46(+4.70%)
Oct 24, 2018	33.55	34.00	30.97	31.06	994,827	-2.43(-7.26%)
Oct 23, 2018	32.97	33.69	32.36	33.49	985,616	-0.12(-0.36%)
Oct 22, 2018	32.76	33.88	31.82	33.61	862,575	+1.37(+4.25%)
Oct 19, 2018	34.82	35.65	32.11	32.24	1,318,900	-2.44(-7.04%)
Oct 18, 2018	35.32	35.50	33.69	34.68	1,695,458	-0.89(-2.50%)
Oct 17, 2018	35.78	36.73	34.24	35.57	3,308,854	-0.89(-2.44%)
Oct 16, 2018	33.95	36.76	31.69	36.46	16,224,442	+5.53(+17.88%)
Oct 15, 2018	30.96	31.28	29.71	30.93	825,879	-0.07(-0.23%)
Oct 12, 2018	30.49	31.02	29.90	31.00	816,200	+1.64(+5.59%)
Oct 11, 2018	29.28	30.91	28.97	29.36	474,566	-0.34(-1.14%)
Oct 10, 2018	31.55	31.66	29.60	29.70	741,071	-2.03(-6.40%)
Oct 09, 2018	32.22	33.29	31.40	31.73	623,986	-0.73(-2.25%)
Oct 08, 2018	33.49	34.28	31.16	32.46	826,748	-1.46(-4.30%)
Oct 05, 2018	33.97	34.80	32.95	33.92	372,400	-0.24(-0.70%)
Oct 04, 2018	35.63	35.77	33.83	34.16	449,246	-1.35(-3.80%)
Oct 03, 2018	34.41	35.71	33.87	35.51	546,998	+1.17(+3.41%)
Oct 02, 2018	35.47	35.50	34.01	34.34	656,907	-1.28(-3.59%)
Oct 01, 2018	37.02	37.65	35.33	35.62	550,553	-1.17(-3.18%)
Sep 28, 2018	36.61	36.98	36.24	36.79	399,400	+0.11(+0.30%)
Sep 27, 2018	36.67	37.42	36.18	36.68	324,884	+0.09(+0.25%)
Sep 26, 2018	37.61	37.71	36.50	36.59	414,011	-0.69(-1.85%)
Sep 25, 2018	35.69	37.49	35.29	37.28	652,366	+1.85(+5.22%)
Sep 24, 2018	35.26	36.24	34.37	35.43	773,450	-0.05(-0.14%)
Sep 21, 2018	37.33	37.96	35.33	35.48	3,458,000	-1.49(-4.03%)
Sep 20, 2018	36.02	37.00	35.52	36.97	1,223,557	+1.10(+3.07%)
Sep 19, 2018	36.80	37.22	35.28	35.87	621,917	-0.98(-2.66%)
Sep 18, 2018	35.78	37.35	35.76	36.85	637,748	+1.36(+3.83%)
Sep 17, 2018	36.02	36.26	34.84	35.49	845,885	-0.72(-1.99%)
Sep 14, 2018	36.90	37.08	35.63	36.21	969,700	-1.05(-2.82%)
Sep 13, 2018	37.70	37.99	36.81	37.26	520,106	+0.22(+0.59%)
Sep 12, 2018	38.08	38.40	35.90	37.04	674,675	-0.97(-2.55%)
Sep 11, 2018	37.50	38.66	37.08	38.01	733,656	+0.36(+0.96%)
Sep 10, 2018	36.92	37.95	36.25	37.65	901,297	+0.84(+2.28%)
Sep 07, 2018	35.68	37.12	35.33	36.81	670,800	+0.92(+2.56%)
Sep 06, 2018	35.82	36.19	35.01	35.89	770,461	-0.05(-0.14%)
Sep 05, 2018	36.86	37.26	34.35	35.94	1,341,836	-0.90(-2.44%)
Sep 04, 2018	36.78	37.16	35.65	36.84	878,023	+0.57(+1.57%)
Aug 31, 2018		36.27	36.27	36.27	0	+1.56(+4.49%)
Aug 30, 2018	36.23	36.31	34.21	34.71	1,107,536	-1.57(-4.33%)
Aug 29, 2018	35.22	36.77	35.00	36.28	1,506,812	+1.03(+2.92%)
Aug 28, 2018	34.82	35.78	33.88	35.25	678,222	+0.68(+1.97%)
Aug 27, 2018	34.90	35.17	34.13	34.57	878,965	-0.06(-0.17%)
Aug 24, 2018	33.71	34.77	33.41	34.63	555,000	+0.94(+2.79%)
Aug 23, 2018	32.94	34.25	32.81	33.69	927,702	+0.61(+1.84%)
Aug 22, 2018	32.00	33.28	31.68	33.08	715,029	+1.08(+3.37%)
Aug 21, 2018	31.71	32.68	31.04	32.00	851,139	+0.51(+1.62%)
Aug 20, 2018	31.14	31.67	30.54	31.49	453,584	+0.24(+0.77%)
Aug 17, 2018	31.36	31.39	30.11	31.25	346,300	-0.20(-0.64%)
Aug 16, 2018	31.30	32.02	30.45	31.45	712,728	+0.52(+1.68%)
Aug 15, 2018	32.10	32.27	30.57	30.93	1,215,902	-1.37(-4.24%)
Aug 14, 2018	33.08	33.20	31.55	32.30	733,615	-0.12(-0.37%)
Aug 13, 2018	31.97	33.85	31.64	32.42	1,616,125	+0.58(+1.82%)
Aug 10, 2018	31.08	32.00	30.58	31.84	702,300	+0.80(+2.58%)
Aug 09, 2018	30.47	31.55	30.25	31.04	1,480,951	+0.74(+2.44%)
Aug 08, 2018	29.65	30.79	29.45	30.30	1,474,410	+0.75(+2.54%)
Aug 07, 2018	29.37	29.99	29.34	29.55	542,372	+0.13(+0.44%)
Aug 06, 2018	28.62	29.61	28.51	29.42	668,073	+0.94(+3.30%)
Aug 03, 2018	29.77	30.10	28.19	28.48	1,070,700	-1.47(-4.91%)
Aug 02, 2018	28.39	29.95	28.03	29.95	1,339,556	+1.53(+5.38%)
Aug 01, 2018	28.00	29.27	26.61	28.42	3,011,490	+2.89(+11.32%)
Jul 31, 2018	25.15	25.95	24.52	25.53	718,262	+0.35(+1.39%)
Jul 30, 2018	26.03	26.10	24.48	25.18	592,120	-0.85(-3.27%)
Jul 27, 2018	27.54	27.60	25.90	26.03	492,800	-1.37(-5.00%)
Jul 26, 2018	27.83	28.06	27.05	27.40	464,573	-0.59(-2.11%)
Jul 25, 2018	26.92	27.99	26.65	27.99	303,406	+1.09(+4.05%)
Jul 24, 2018	27.30	27.82	26.21	26.90	971,444	-0.32(-1.18%)
Jul 23, 2018	26.78	27.39	26.48	27.22	305,771	+0.42(+1.57%)
Jul 20, 2018		27.15	26.53	26.80	981,815	-0.01(-0.04%)
Jul 19, 2018	26.85	27.12	26.48	26.81	730,274	-0.16(-0.59%)
Jul 18, 2018	26.67	27.34	26.18	26.97	1,313,861	+0.21(+0.78%)
Jul 17, 2018	25.92	26.99	25.92	26.76	397,623	+0.84(+3.24%)
Jul 16, 2018	26.12	26.23	25.53	25.92	638,133	-0.17(-0.65%)
Jul 13, 2018	25.50	27.05	25.28	26.09	1,362,179	+0.71(+2.80%)
Jul 12, 2018	25.48	25.80	25.22	25.38	2,153,153	+0.12(+0.48%)
Jul 11, 2018	24.79	25.57	24.25	25.26	1,056,584	+0.27(+1.08%)
Jul 10, 2018	26.10	26.26	24.73	24.99	1,807,412	-1.25(-4.76%)
Jul 09, 2018	26.14	26.54	25.55	26.24	284,927	+0.13(+0.50%)
Jul 06, 2018	25.86	26.81	25.86	26.11	444,511	+0.05(+0.19%)
Jul 05, 2018	26.76	27.22	24.87	26.06	818,279	-0.56(-2.10%)
Jul 03, 2018		26.62	26.62	26.62	0	+0.14(+0.53%)
Jul 02, 2018	26.14	27.17	26.14	26.48	355,374	-0.04(-0.15%)
Jun 29, 2018	26.79	27.07	26.20	26.52	216,159	-0.22(-0.82%)
Jun 28, 2018	26.11	26.84	25.25	26.74	576,482	+0.49(+1.87%)
Jun 27, 2018	27.38	27.92	26.11	26.25	552,421	-1.28(-4.65%)
Jun 26, 2018	27.26	27.97	27.12	27.53	323,691	+0.35(+1.29%)
Jun 25, 2018	27.08	27.80	25.92	27.18	595,625	+0.14(+0.52%)
Jun 22, 2018	29.87	30.21	27.04	27.04	975,237	-2.65(-8.93%)
Jun 21, 2018	30.32	31.40	29.40	29.69	1,359,210	-0.69(-2.27%)
Jun 20, 2018	29.15	31.75	29.09	30.38	1,210,374	+1.51(+5.23%)
Jun 19, 2018	29.50	29.83	28.52	28.87	1,153,335	-1.01(-3.38%)
Jun 18, 2018	28.15	30.00	27.78	29.88	1,434,073	+1.55(+5.47%)
Jun 15, 2018		29.75	29.01	28.33	1,184,213	-0.68(-2.34%)
Jun 14, 2018	27.50	29.42	26.94	29.01	1,662,926	+1.69(+6.19%)
Jun 13, 2018	26.81	27.39	26.45	27.32	873,234	+0.62(+2.32%)
Jun 12, 2018	26.00	26.80	25.67	26.70	768,081	+0.65(+2.50%)
Jun 11, 2018	26.19	26.52	25.51	26.05	486,521	-0.11(-0.42%)
Jun 08, 2018	26.08	26.52	24.61	26.16	796,359	-0.83(-3.08%)
Jun 07, 2018	27.21	27.49	26.56	26.99	473,509	-0.41(-1.50%)
Jun 06, 2018		27.44		27.40	463,013	+0.32(+1.18%)
Jun 05, 2018	27.28	27.81	26.53	27.08	574,788	-0.26(-0.95%)
Jun 04, 2018	27.02	27.59	26.21	27.34	858,215	+0.37(+1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sendgrid Inc (NY: SEND )

Historical Prices

Sections

Services

Contact Information

Follow Us