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%)

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