SendGrid Inc. (SEND)
NYSE: SEND
· Real-Time Price · USD
54.08
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
SEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2019 | 50.25 | 54.94 | 50.25 | 54.08 | 54.08 | 7.51% | 4,759,266 |
| Jan 30, 2019 | 48.75 | 50.43 | 48.40 | 50.30 | 50.30 | 4.49% | 1,281,938 |
| Jan 29, 2019 | 49.42 | 49.89 | 48.04 | 48.14 | 48.14 | -2.81% | 427,410 |
| Jan 28, 2019 | 49.57 | 50.08 | 48.44 | 49.53 | 49.53 | -1.78% | 531,951 |
| Jan 25, 2019 | 49.36 | 51.05 | 49.29 | 50.43 | 50.43 | 2.79% | 722,486 |
| Jan 24, 2019 | 48.62 | 49.52 | 48.55 | 49.06 | 49.06 | 0.82% | 695,628 |
| Jan 23, 2019 | 48.81 | 49.82 | 47.88 | 48.66 | 48.66 | 1.19% | 538,764 |
| Jan 22, 2019 | 50.01 | 50.03 | 47.53 | 48.09 | 48.09 | -5.17% | 720,578 |
| Jan 18, 2019 | 49.90 | 51.07 | 48.76 | 50.71 | 50.71 | 3.34% | 734,453 |
| Jan 17, 2019 | 48.10 | 49.79 | 47.89 | 49.07 | 49.07 | 1.80% | 1,234,179 |
| Jan 16, 2019 | 49.07 | 50.11 | 47.29 | 48.20 | 48.20 | -0.95% | 1,378,799 |
| Jan 15, 2019 | 47.46 | 49.24 | 47.35 | 48.66 | 48.66 | 2.88% | 525,765 |
| Jan 14, 2019 | 46.09 | 47.77 | 45.48 | 47.30 | 47.30 | 1.07% | 921,695 |
| Jan 11, 2019 | 46.25 | 49.10 | 46.25 | 46.80 | 46.80 | 0.47% | 1,104,247 |
| Jan 10, 2019 | 46.26 | 47.34 | 45.36 | 46.58 | 46.58 | -0.09% | 472,988 |
| Jan 9, 2019 | 47.30 | 47.32 | 45.87 | 46.62 | 46.62 | -1.23% | 694,085 |
| Jan 8, 2019 | 48.06 | 48.86 | 44.90 | 47.20 | 47.20 | 0.58% | 825,526 |
| Jan 7, 2019 | 43.73 | 48.08 | 43.73 | 46.93 | 46.93 | 9.70% | 1,038,793 |
| Jan 4, 2019 | 40.60 | 43.22 | 40.33 | 42.78 | 42.78 | 9.16% | 280,975 |
| Jan 3, 2019 | 41.30 | 41.77 | 38.80 | 39.19 | 39.19 | -6.49% | 516,494 |