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 (%)
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%)
Jun 01, 2018 26.56 27.40 25.80 26.97 532,351 +0.43(+1.62%)
May 31, 2018 26.85 27.18 26.19 26.54 418,894 -0.31(-1.15%)
May 30, 2018 26.42 26.91 26.21 26.85 572,772 +0.44(+1.67%)
May 29, 2018 26.11 26.45 25.92 26.41 346,944 +0.31(+1.19%)
May 25, 2018 26.10 26.10 26.10 0 -0.24(-0.91%)
May 24, 2018 26.06 26.64 26.06 26.34 343,859 +0.22(+0.84%)
May 23, 2018 24.91 26.31 24.91 26.12 338,350 -0.13(-0.50%)
May 22, 2018 26.72 26.80 26.05 26.25 217,313 -0.52(-1.94%)
May 21, 2018 26.71 27.87 26.46 26.77 470,684 +0.38(+1.44%)
May 18, 2018 26.06 26.82 25.82 26.39 470,581 +0.31(+1.19%)
May 17, 2018 26.25 26.85 25.70 26.08 957,585 -0.08(-0.31%)
May 16, 2018 26.02 26.60 25.99 26.16 709,236 +0.16(+0.62%)
May 15, 2018 25.99 26.35 25.80 26.00 546,341 -0.20(-0.76%)
May 14, 2018 25.87 26.74 25.67 26.20 781,846 -1.36(-4.93%)
May 11, 2018 28.24 28.45 27.51 27.56 264,726 -0.55(-1.96%)
May 10, 2018 27.80 28.42 27.51 28.11 168,209 +0.42(+1.52%)
May 09, 2018 26.24 27.78 26.11 27.69 411,070 +1.63(+6.25%)
May 08, 2018 26.60 27.07 25.64 26.06 273,347 -0.54(-2.03%)
May 07, 2018 26.50 27.02 26.37 26.60 199,363 +0.23(+0.87%)
May 04, 2018 25.57 26.53 25.27 26.37 379,788 +0.64(+2.49%)
May 03, 2018 25.74 25.91 24.91 25.73 526,919 -0.15(-0.58%)
May 02, 2018 29.05 29.59 25.82 25.88 644,436 -2.87(-9.98%)
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.