Date	Open	High	Low	Close	Volume	Change (%)
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%)

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