Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sendgrid Inc (NY: SEND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.