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 (%)
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.