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 (%)
Oct 31, 2018 34.62 36.63 34.55 36.32 1,530,010 +2.72(+8.10%)
Oct 30, 2018 31.82 33.80 31.07 33.60 691,627 +1.67(+5.23%)
Oct 29, 2018 32.80 33.12 31.31 31.93 559,554 -0.02(-0.06%)
Oct 26, 2018 31.57 32.40 30.31 31.95 744,600 -0.57(-1.75%)
Oct 25, 2018 31.45 32.78 31.23 32.52 1,093,448 +1.46(+4.70%)
Oct 24, 2018 33.55 34.00 30.97 31.06 994,827 -2.43(-7.26%)
Oct 23, 2018 32.97 33.69 32.36 33.49 985,616 -0.12(-0.36%)
Oct 22, 2018 32.76 33.88 31.82 33.61 862,575 +1.37(+4.25%)
Oct 19, 2018 34.82 35.65 32.11 32.24 1,318,900 -2.44(-7.04%)
Oct 18, 2018 35.32 35.50 33.69 34.68 1,695,458 -0.89(-2.50%)
Oct 17, 2018 35.78 36.73 34.24 35.57 3,308,854 -0.89(-2.44%)
Oct 16, 2018 33.95 36.76 31.69 36.46 16,224,442 +5.53(+17.88%)
Oct 15, 2018 30.96 31.28 29.71 30.93 825,879 -0.07(-0.23%)
Oct 12, 2018 30.49 31.02 29.90 31.00 816,200 +1.64(+5.59%)
Oct 11, 2018 29.28 30.91 28.97 29.36 474,566 -0.34(-1.14%)
Oct 10, 2018 31.55 31.66 29.60 29.70 741,071 -2.03(-6.40%)
Oct 09, 2018 32.22 33.29 31.40 31.73 623,986 -0.73(-2.25%)
Oct 08, 2018 33.49 34.28 31.16 32.46 826,748 -1.46(-4.30%)
Oct 05, 2018 33.97 34.80 32.95 33.92 372,400 -0.24(-0.70%)
Oct 04, 2018 35.63 35.77 33.83 34.16 449,246 -1.35(-3.80%)
Oct 03, 2018 34.41 35.71 33.87 35.51 546,998 +1.17(+3.41%)
Oct 02, 2018 35.47 35.50 34.01 34.34 656,907 -1.28(-3.59%)
Oct 01, 2018 37.02 37.65 35.33 35.62 550,553 -1.17(-3.18%)
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%)
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.