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 (%)
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.