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 (%)
Feb 28, 2018 26.55 27.67 25.85 26.12 391,983 -0.14(-0.53%)
Feb 27, 2018 26.70 28.37 24.04 26.26 594,193 +0.20(+0.77%)
Feb 26, 2018 25.40 26.60 25.06 26.06 265,814 +0.83(+3.29%)
Feb 23, 2018 24.90 25.60 24.38 25.23 120,196 +0.56(+2.27%)
Feb 22, 2018 25.18 25.49 24.51 24.67 124,907 -0.48(-1.91%)
Feb 21, 2018 24.65 25.50 24.65 25.15 107,766 +0.65(+2.65%)
Feb 20, 2018 24.83 25.12 24.32 24.50 128,195 -0.38(-1.53%)
Feb 16, 2018 24.88 24.88 24.88 0 +1.13(+4.76%)
Feb 15, 2018 23.95 24.25 23.50 23.75 124,307 -0.03(-0.13%)
Feb 14, 2018 22.20 23.90 22.19 23.78 204,935 +1.51(+6.78%)
Feb 13, 2018 22.40 22.56 21.82 22.27 51,184 +0.11(+0.50%)
Feb 12, 2018 21.99 22.26 21.00 22.16 123,960 +0.66(+3.07%)
Feb 09, 2018 21.51 22.58 20.42 21.50 226,866 +0.00(+0.00%)
Feb 08, 2018 22.78 23.09 21.44 21.50 224,249 -1.31(-5.74%)
Feb 07, 2018 22.08 22.76 22.08 22.81 136,203 +0.64(+2.89%)
Feb 06, 2018 20.90 22.29 20.80 22.17 208,775 +0.89(+4.16%)
Feb 05, 2018 21.48 22.06 21.00 21.29 125,764 -0.57(-2.63%)
Feb 02, 2018 22.57 22.58 21.54 21.86 159,270 -0.82(-3.62%)
Feb 01, 2018 22.34 23.16 22.25 22.68 125,540 +0.21(+0.93%)
Jan 31, 2018 22.99 23.75 22.44 22.47 190,631 -0.40(-1.75%)
Jan 30, 2018 23.52 23.75 22.76 22.87 261,658 -0.81(-3.42%)
Jan 29, 2018 22.66 24.00 22.44 23.68 169,672 +1.02(+4.50%)
Jan 26, 2018 22.62 22.79 22.40 22.66 41,069 +0.16(+0.71%)
Jan 25, 2018 23.00 23.04 22.20 22.50 134,154 -0.43(-1.88%)
Jan 24, 2018 23.60 23.82 22.91 22.93 109,447 -0.69(-2.92%)
Jan 23, 2018 23.17 23.74 23.03 23.62 152,444 +0.38(+1.64%)
Jan 22, 2018 22.82 23.37 22.49 23.24 156,020 +0.44(+1.93%)
Jan 19, 2018 22.83 22.83 21.80 22.80 286,545 +0.19(+0.84%)
Jan 18, 2018 23.92 23.92 21.70 22.61 345,374 -1.15(-4.84%)
Jan 17, 2018 25.07 25.44 23.57 23.76 248,199 -1.21(-4.85%)
Jan 16, 2018 25.88 26.00 24.64 24.97 149,017 -0.71(-2.76%)
Jan 12, 2018 25.68 25.68 25.68 0 -0.15(-0.58%)
Jan 11, 2018 25.67 25.97 25.45 25.83 118,145 +0.17(+0.66%)
Jan 10, 2018 25.51 25.89 25.15 25.66 101,906 +0.00(+0.00%)
Jan 09, 2018 26.39 26.45 25.39 25.66 205,577 -0.59(-2.25%)
Jan 08, 2018 26.41 26.95 26.00 26.25 185,646 +0.02(+0.08%)
Jan 05, 2018 25.22 26.99 25.16 26.23 376,129 +1.19(+4.75%)
Jan 04, 2018 24.36 25.47 24.14 25.04 489,866 +0.93(+3.86%)
Jan 03, 2018 24.90 25.45 24.05 24.11 309,108 -0.68(-2.74%)
Jan 02, 2018 24.48 27.43 24.05 24.79 781,315 +0.82(+3.42%)
Dec 29, 2017 23.97 23.97 23.97 0 +2.80(+13.23%)
Dec 28, 2017 21.56 21.76 20.99 21.17 293,322 -0.32(-1.49%)
Dec 27, 2017 21.73 22.20 20.86 21.49 175,099 -0.24(-1.10%)
Dec 26, 2017 22.56 22.79 20.06 21.73 383,762 -0.73(-3.25%)
Dec 22, 2017 22.70 23.72 22.16 22.46 211,969 -0.32(-1.40%)
Dec 21, 2017 23.42 24.18 22.70 22.78 296,091 -0.55(-2.36%)
Dec 20, 2017 23.02 23.68 22.70 23.33 242,442 +0.49(+2.15%)
Dec 19, 2017 23.27 24.35 22.35 22.84 306,923 -0.25(-1.08%)
Dec 18, 2017 20.36 24.45 20.04 23.09 596,674 +2.74(+13.46%)
Dec 15, 2017 19.30 21.07 18.61 20.35 955,902 +1.14(+5.93%)
Dec 14, 2017 19.73 20.36 19.11 19.21 180,402 -0.64(-3.22%)
Dec 13, 2017 19.56 20.10 19.12 19.85 197,849 +0.30(+1.53%)
Dec 12, 2017 20.22 21.07 19.25 19.55 353,685 -0.59(-2.93%)
Dec 11, 2017 21.38 21.39 19.91 20.14 163,886 -1.22(-5.71%)
Dec 08, 2017 19.53 21.43 19.36 21.36 164,420 +1.95(+10.05%)
Dec 07, 2017 19.67 19.69 19.05 19.41 83,453 -0.15(-0.77%)
Dec 06, 2017 19.68 19.94 19.10 19.56 71,261 -0.32(-1.61%)
Dec 05, 2017 19.70 20.21 19.03 19.88 176,011 -0.02(-0.10%)
Dec 04, 2017 21.08 19.63 19.90 299,793 -1.18(-5.60%)
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.