Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
May 01, 2018	28.86	29.39	28.57	28.75	228,296	-0.11(-0.38%)
Apr 30, 2018	28.63	29.64	28.63	28.86	245,638	+0.37(+1.30%)
Apr 27, 2018	29.19	29.19	28.02	28.49	223,686	-0.49(-1.69%)
Apr 26, 2018	28.24	29.16	28.15	28.98	205,098	+1.02(+3.65%)
Apr 25, 2018	29.23	29.54	27.75	27.96	470,695	-0.73(-2.54%)
Apr 24, 2018	28.50	29.30	28.17	28.69	527,378	+0.37(+1.31%)
Apr 23, 2018	28.20	28.55	27.93	28.32	408,300	+0.19(+0.68%)
Apr 20, 2018	28.04	28.25	27.95	28.13	250,618	+0.06(+0.21%)
Apr 19, 2018	27.92	28.43	27.66	28.07	201,479	+0.00(+0.00%)
Apr 18, 2018	28.00	28.42	27.63	28.07	217,492	+0.27(+0.97%)
Apr 17, 2018	27.31	28.55	27.10	27.80	251,986	+0.80(+2.96%)
Apr 16, 2018	27.53	27.62	26.68	27.00	309,598	-0.34(-1.24%)
Apr 13, 2018	27.35	27.56	26.83	27.34	286,502	+0.14(+0.51%)
Apr 12, 2018	26.51	27.64	26.51	27.20	389,074	+0.85(+3.23%)
Apr 11, 2018	26.02	26.55	25.53	26.35	521,703	+0.23(+0.88%)
Apr 10, 2018	24.95	26.22	24.79	26.12	385,473	+1.43(+5.79%)
Apr 09, 2018	25.13	25.43	24.59	24.69	670,973	-0.37(-1.48%)
Apr 06, 2018	25.03	26.00	24.87	25.06	4,409,895	+0.52(+2.12%)
Apr 05, 2018	24.44	25.80	24.14	24.54	814,027	-0.12(-0.49%)
Apr 04, 2018	25.15	25.28	23.77	24.66	518,778	-2.01(-7.54%)
Apr 03, 2018	26.88	26.93	26.00	26.67	168,438	-0.01(-0.04%)
Apr 02, 2018	28.10	28.37	26.44	26.68	196,632	-1.46(-5.19%)
Mar 29, 2018		28.14	28.14	28.14	0	+0.79(+2.89%)
Mar 28, 2018	28.57	29.65	27.00	27.35	237,680	-1.15(-4.04%)
Mar 27, 2018	30.69	30.88	27.93	28.50	283,830	-1.86(-6.13%)
Mar 26, 2018	30.08	30.51	29.14	30.36	102,021	+0.72(+2.43%)
Mar 23, 2018	30.42	30.46	29.59	29.64	133,870	-0.71(-2.34%)
Mar 22, 2018	30.44	30.97	30.29	30.35	107,761	-0.49(-1.59%)
Mar 21, 2018	30.34	31.19	30.34	30.84	189,232	+0.45(+1.48%)
Mar 20, 2018	29.85	30.59	29.50	30.39	247,314	+0.45(+1.50%)
Mar 19, 2018	30.57	30.65	29.35	29.94	270,624	-0.63(-2.06%)
Mar 16, 2018	30.47	31.16	30.24	30.57	592,133	+0.01(+0.03%)
Mar 15, 2018	31.20	31.23	30.20	30.56	476,501	-0.55(-1.77%)
Mar 14, 2018	30.63	31.23	30.57	31.11	371,381	+0.63(+2.07%)
Mar 13, 2018	30.38	31.19	30.08	30.48	268,396	+0.27(+0.89%)
Mar 12, 2018	31.20	32.03	30.00	30.21	362,953	-0.83(-2.67%)
Mar 09, 2018	30.74	31.73	30.53	31.04	183,786	+0.51(+1.67%)
Mar 08, 2018	30.00	31.08	29.88	30.53	226,631	+0.51(+1.70%)
Mar 07, 2018		30.13		30.02	234,963	+1.38(+4.82%)
Mar 06, 2018	27.40	29.14	27.01	28.64	418,720	+1.41(+5.18%)
Mar 05, 2018	27.08	27.40	26.71	27.23	304,872	+0.03(+0.11%)
Mar 02, 2018	27.05	27.50	26.70	27.20	313,450	-0.11(-0.40%)
Mar 01, 2018	27.02	27.37	26.00	27.31	234,691	+1.19(+4.56%)
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%)
Dec 01, 2017	20.79	21.39	20.69	21.08	152,368	+0.12(+0.57%)
Nov 30, 2017	21.15	21.71	20.69	20.96	340,283	+0.00(+0.00%)
Nov 29, 2017	21.03	21.90	20.11	20.96	318,474	-0.13(-0.62%)
Nov 28, 2017	20.84	22.21	20.70	21.09	571,709	+0.32(+1.54%)
Nov 27, 2017	20.03	21.34	19.88	20.77	371,194	+0.70(+3.49%)
Nov 24, 2017	20.09	20.24	19.55	20.07	62,120	+0.00(+0.00%)
Nov 22, 2017	20.88	21.03	19.44	20.07	315,861	-0.76(-3.65%)
Nov 21, 2017	20.81	21.50	20.26	20.83	511,243	+0.02(+0.10%)
Nov 20, 2017	18.55	20.81	18.45	20.81	696,979	+2.20(+11.82%)
Nov 17, 2017	18.01	18.73	17.50	18.61	931,497	+0.48(+2.65%)
Nov 16, 2017	18.20	18.62	18.02	18.13	1,025,354	+0.13(+0.72%)

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