Dark

SEND
SendGrid Inc
stock NYSE

Inactive

Jan 31, 2019

54.08USD+7.515%(+3.78)4,759,266

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-31	50.2500	54.9400	50.2500	54.0800	+7.515%	4,759,266	0.000%
2019-01-30	48.7500	50.4300	48.3950	50.3000	+4.487%	1,281,938	+7.515%
2019-01-29	49.4200	49.8900	48.0400	48.1400	-2.806%	427,410	+12.339%
2019-01-28	49.5700	50.0800	48.4369	49.5300	-1.785%	531,951	+9.186%
2019-01-25	49.3600	51.0500	49.2900	50.4300	+2.792%	722,486	+7.238%
2019-01-24	48.6200	49.5200	48.5500	49.0600	+0.822%	695,628	+10.232%
2019-01-23	48.8100	49.8200	47.8800	48.6600	+1.185%	538,764	+11.139%
2019-01-22	50.0100	50.0280	47.5300	48.0900	-5.167%	720,578	+12.456%
2019-01-18	49.9000	51.0700	48.7550	50.7100	+3.342%	734,453	+6.646%
2019-01-17	48.1000	49.7900	47.8900	49.0700	+1.805%	1,234,179	+10.210%
2019-01-16	49.0700	50.1100	47.2900	48.2000	-0.945%	1,378,799	+12.199%
2019-01-15	47.4600	49.2400	47.3500	48.6600	+2.875%	525,765	+11.139%
2019-01-14	46.0900	47.7700	45.4801	47.3000	+1.068%	921,695	+14.334%
2019-01-11	46.2500	49.1000	46.2500	46.8000	+0.472%	1,104,247	+15.556%
2019-01-10	46.2600	47.3400	45.3600	46.5800	-0.086%	472,988	+16.101%
2019-01-09	47.3000	47.3200	45.8700	46.6200	-1.229%	694,085	+16.002%
2019-01-08	48.0600	48.8600	44.8957	47.2000	+0.575%	825,526	+14.576%
2019-01-07	43.7300	48.0800	43.7300	46.9300	+9.701%	1,038,793	+15.235%
2019-01-04	40.6000	43.2200	40.3300	42.7800	+9.161%	280,975	+26.414%
2019-01-03	41.3000	41.7700	38.8000	39.1900	-6.490%	516,494	+37.994%
2019-01-02	42.0000	43.0100	40.8500	41.9100	-2.919%	829,750	+29.038%
2018-12-31	42.2000	43.9700	41.7500	43.1700	+3.899%	479,256	+25.272%
2018-12-28	42.7300	42.7300	40.4508	41.5500	-1.494%	283,023	+30.156%
2018-12-27	40.1400	42.2100	39.3200	42.1800	+2.453%	650,460	+28.212%
2018-12-26	36.9100	41.3100	36.9100	41.1700	+11.966%	517,170	+31.358%
2018-12-24	35.9100	37.5900	35.5300	36.7700	-0.109%	272,800	+47.076%
2018-12-21	38.9700	39.3500	36.2700	36.8100	-5.664%	682,821	+46.917%
2018-12-20	41.0000	41.9700	36.7888	39.0200	-5.840%	879,811	+38.596%
2018-12-19	41.1100	43.4600	40.6600	41.4400	+0.754%	548,457	+30.502%
2018-12-18	43.1300	43.2900	40.1100	41.1300	-2.443%	600,465	+31.486%
2018-12-17	43.7600	43.9100	41.7400	42.1600	-4.464%	970,143	+28.273%
2018-12-14	45.2900	45.7500	43.7700	44.1300	-4.584%	639,587	+22.547%
2018-12-13	46.8900	47.6300	44.8300	46.2500	-0.772%	450,766	+16.930%
2018-12-12	45.5300	48.4100	45.0500	46.6100	+4.483%	1,135,844	+16.027%
2018-12-11	45.2800	45.3600	43.9200	44.6100	+0.723%	680,563	+21.228%
2018-12-10	42.9000	44.4618	42.2660	44.2900	+3.072%	710,849	+22.104%
2018-12-07	45.9400	46.3900	42.3100	42.9700	-7.372%	586,652	+25.855%
2018-12-06	42.1100	46.5200	41.4400	46.3900	+7.211%	1,106,804	+16.577%
2018-12-04	45.4800	46.6200	43.1100	43.2700	-5.935%	829,062	+24.983%
2018-12-03	46.9600	47.1200	44.7150	46.0000	+0.855%	678,310	+17.565%
2018-11-30	44.4800	45.7400	44.3300	45.6100	+2.265%	601,095	+18.570%
2018-11-29	44.1400	45.0000	43.6000	44.6000	+0.586%	439,689	+21.256%
2018-11-28	42.5700	44.4400	41.1600	44.3400	+6.663%	673,098	+21.967%
2018-11-27	41.2100	41.8600	40.6000	41.5700	-1.000%	661,103	+30.094%
2018-11-26	39.4200	42.8000	39.4200	41.9900	+8.194%	1,340,054	+28.793%
2018-11-23	36.4400	39.0700	36.4400	38.8100	+4.637%	221,475	+39.346%
2018-11-21	37.5000	38.0400	36.2300	37.0900	+1.339%	470,000	+45.807%
2018-11-20	35.0300	37.7600	34.4800	36.6000	-0.947%	675,117	+47.760%
2018-11-19	42.7600	43.3000	36.7800	36.9500	-13.950%	673,664	+46.360%
2018-11-16	42.6600	43.5600	41.9600	42.9400	-0.648%	808,060	+25.943%
2018-11-15	40.0500	44.1100	39.9400	43.2200	+6.506%	1,092,420	+25.127%
2018-11-14	41.8700	42.1500	39.9700	40.5800	-0.831%	640,437	+33.268%
2018-11-13	40.4800	42.2000	40.4000	40.9200	+1.766%	695,339	+32.160%
2018-11-12	44.2200	44.3500	39.3200	40.2100	-9.376%	854,782	+34.494%
2018-11-09	43.7600	46.1572	43.1100	44.3700	-0.180%	1,293,193	+21.884%
2018-11-08	45.8800	47.7200	44.3000	44.4500	-4.306%	1,256,775	+21.665%
2018-11-07	39.4100	46.7700	39.0800	46.4500	+35.541%	3,976,030	+16.426%
2018-11-06	34.8400	36.0000	33.7800	34.2700	-1.381%	844,291	+57.806%
2018-11-05	35.8500	35.8500	33.9250	34.7500	-3.122%	538,292	+55.626%
2018-11-02	36.9500	37.5900	35.5200	35.8700	-3.002%	309,619	+50.767%
2018-11-01	36.5800	37.0800	35.4400	36.9800	+1.817%	609,605	+46.241%
2018-10-31	34.6200	36.6300	34.5500	36.3200	+8.095%	1,530,317	+48.899%
2018-10-30	31.8200	33.8000	31.0700	33.6000	+5.230%	692,049	+60.952%
2018-10-29	32.8000	33.1200	31.3100	31.9300	-0.063%	559,854	+69.370%
2018-10-26	31.5700	32.4000	30.3100	31.9500	-1.753%	744,806	+69.264%
2018-10-25	31.4500	32.7800	31.2300	32.5200	+4.701%	1,095,548	+66.298%
2018-10-24	33.5500	34.0000	30.9700	31.0600	-7.256%	995,027	+74.115%
2018-10-23	32.9700	33.6900	32.3600	33.4900	-0.357%	985,816	+61.481%
2018-10-22	32.7600	33.8800	31.8200	33.6100	+4.249%	862,600	+60.904%
2018-10-19	34.8200	35.6500	32.1100	32.2400	-7.036%	1,319,190	+67.742%
2018-10-18	35.3200	35.5000	33.6900	34.6800	-2.502%	1,695,636	+55.940%
2018-10-17	35.7800	36.7300	34.2400	35.5700	-2.441%	3,309,049	+52.038%
2018-10-16	33.9500	36.7600	31.6900	36.4600	+17.879%	16,232,292	+48.327%
2018-10-15	30.9600	31.2850	29.7100	30.9300	-0.226%	827,459	+74.846%
2018-10-12	30.4900	31.0250	29.9000	31.0000	+5.586%	816,411	+74.452%
2018-10-11	29.2800	30.9100	28.9700	29.3600	-1.145%	475,166	+84.196%
2018-10-10	31.5500	31.6582	29.6000	29.7000	-6.398%	741,271	+82.088%
2018-10-09	32.2200	33.2900	31.4000	31.7300	-2.249%	624,257	+70.438%
2018-10-08	33.4900	34.2800	31.1600	32.4600	-4.304%	826,864	+66.605%
2018-10-05	33.9700	34.8000	32.9500	33.9200	-0.703%	372,537	+59.434%
2018-10-04	35.6300	35.7700	33.8300	34.1600	-3.802%	449,368	+58.314%
2018-10-03	34.4100	35.7100	33.8700	35.5100	+3.407%	547,199	+52.295%
2018-10-02	35.4700	35.5000	34.0100	34.3400	-3.593%	656,914	+57.484%
2018-10-01	37.0200	37.6500	35.3300	35.6200	-3.180%	550,591	+51.825%
2018-09-28	36.6100	36.9800	36.2400	36.7900	+0.300%	399,488	+46.996%
2018-09-27	36.6700	37.4200	36.1800	36.6800	+0.246%	325,066	+47.437%
2018-09-26	37.6100	37.7100	36.5000	36.5900	-1.851%	414,112	+47.800%
2018-09-25	35.6900	37.4899	35.2900	37.2800	+5.222%	652,471	+45.064%
2018-09-24	35.2600	36.2400	34.3700	35.4300	-0.141%	773,551	+52.639%
2018-09-21	37.3300	37.9600	35.3300	35.4800	-4.030%	3,458,209	+52.424%
2018-09-20	36.0200	37.0000	35.5150	36.9700	+3.067%	1,223,751	+46.281%
2018-09-19	36.8000	37.2200	35.2800	35.8700	-2.659%	622,057	+50.767%
2018-09-18	35.7800	37.3500	35.7600	36.8500	+3.832%	637,850	+46.757%
2018-09-17	36.0200	36.2600	34.8400	35.4900	-1.988%	846,009	+52.381%
2018-09-14	36.9000	37.0750	35.6300	36.2100	-2.818%	969,950	+49.351%
2018-09-13	37.7000	37.9900	36.8100	37.2600	+0.594%	520,293	+45.142%
2018-09-12	38.0800	38.4000	35.9000	37.0400	-2.552%	674,677	+46.004%
2018-09-11	37.5000	38.6600	37.0800	38.0100	+0.956%	733,744	+42.278%
2018-09-10	36.9200	37.9500	36.2500	37.6500	+2.282%	901,301	+43.639%
2018-09-07	35.6800	37.1200	35.3300	36.8100	+2.563%	671,097	+46.917%
2018-09-06	35.8200	36.1900	35.0100	35.8900	-0.139%	770,637	+50.683%
2018-09-05	36.8600	37.2600	34.3500	35.9400	-2.443%	1,341,838	+50.473%
2018-09-04	36.7800	37.1550	35.6500	36.8400	+1.572%	878,127	+46.797%
2018-08-31	34.7000	36.2700	34.7000	36.2700	+4.494%	935,973	+49.104%
2018-08-30	36.2300	36.3100	34.2100	34.7100	-4.327%	1,107,738	+55.805%
2018-08-29	35.2200	36.7700	35.0000	36.2800	+2.922%	1,506,867	+49.063%
2018-08-28	34.8200	35.7800	33.8800	35.2500	+1.967%	678,422	+53.418%
2018-08-27	34.9000	35.1700	34.1300	34.5700	-0.173%	879,085	+56.436%
2018-08-24	33.7100	34.7700	33.4100	34.6300	+2.790%	555,152	+56.165%
2018-08-23	32.9400	34.2500	32.8100	33.6900	+1.844%	927,902	+60.522%
2018-08-22	32.0000	33.2836	31.6800	33.0800	+3.375%	715,179	+63.482%
2018-08-21	31.7100	32.6800	31.0400	32.0000	+1.620%	851,339	+69.000%
2018-08-20	31.1400	31.6700	30.5416	31.4900	+0.768%	453,685	+71.737%
2018-08-17	31.3600	31.3900	30.1100	31.2500	-0.636%	346,588	+73.056%
2018-08-16	31.3000	32.0150	30.4500	31.4500	+1.681%	712,831	+71.955%
2018-08-15	32.1000	32.2700	30.5700	30.9300	-4.241%	1,216,034	+74.846%
2018-08-14	33.0800	33.2035	31.5450	32.3000	-0.370%	733,716	+67.430%
2018-08-13	31.9700	33.8500	31.6400	32.4200	+1.822%	1,616,325	+66.811%
2018-08-10	31.0800	32.0000	30.5800	31.8400	+2.577%	702,366	+69.849%
2018-08-09	30.4700	31.5508	30.2500	31.0400	+2.442%	1,480,983	+74.227%
2018-08-08	29.6500	30.7900	29.4500	30.3000	+2.538%	1,474,518	+78.482%
2018-08-07	29.3700	29.9900	29.3400	29.5500	+0.442%	542,522	+83.012%
2018-08-06	28.6200	29.6100	28.5100	29.4200	+3.301%	668,174	+83.821%
2018-08-03	29.7700	30.1000	28.1900	28.4800	-4.908%	1,071,015	+89.888%
2018-08-02	28.3900	29.9500	28.0300	29.9500	+5.384%	1,339,756	+80.568%
2018-08-01	28.0000	29.2700	26.6100	28.4200	+11.320%	3,011,692	+90.289%
2018-07-31	25.1500	25.9500	24.5150	25.5300	+1.390%	718,612	+111.829%
2018-07-30	26.0300	26.1000	24.4800	25.1800	-3.265%	592,320	+114.774%
2018-07-27	27.5400	27.6000	25.9000	26.0300	-5.000%	493,049	+107.760%
2018-07-26	27.8300	28.0600	27.0500	27.4000	-2.108%	464,773	+97.372%
2018-07-25	26.9200	27.9900	26.6500	27.9900	+4.052%	302,706	+93.212%
2018-07-24	27.3000	27.8199	26.2100	26.9000	-1.176%	971,450	+101.041%
2018-07-23	26.7800	27.3900	26.4800	27.2200	+1.567%	305,853	+98.677%
2018-07-20	26.9000	27.1500	26.5300	26.8000	-0.037%	981,920	+101.791%
2018-07-19	26.8500	27.1200	26.4800	26.8100	-0.593%	730,376	+101.716%
2018-07-18	26.6700	27.3400	26.1800	26.9700	+0.785%	1,313,963	+100.519%
2018-07-17	25.9200	26.9900	25.9200	26.7600	+3.241%	397,690	+102.093%
2018-07-16	26.1200	26.2250	25.5300	25.9200	-0.652%	638,284	+108.642%
2018-07-13	25.5000	27.0500	25.2800	26.0900	+2.797%	1,362,259	+107.282%
2018-07-12	25.4800	25.8000	25.2200	25.3800	+0.475%	2,153,353	+113.081%
2018-07-11	24.7900	25.5700	24.2100	25.2600	+1.080%	1,056,784	+114.093%
2018-07-10	26.1000	26.2600	24.7300	24.9900	-4.764%	1,807,612	+116.407%
2018-07-09	26.1400	26.5400	25.5500	26.2400	+0.498%	285,028	+106.098%
2018-07-06	25.8600	26.8100	25.8600	26.1100	+0.192%	444,911	+107.124%
2018-07-05	26.7600	27.2200	24.8700	26.0600	-2.104%	818,390	+107.521%
2018-07-03	26.2700	26.8000	26.0700	26.6200	+0.529%	267,583	+103.156%
2018-07-02	26.1400	27.1700	26.1400	26.4800	-0.151%	355,574	+104.230%
2018-06-29	26.7900	27.0700	26.2000	26.5200	-0.823%	216,344	+103.922%
2018-06-28	26.1100	26.8400	25.2500	26.7400	+1.867%	576,682	+102.244%
2018-06-27	27.3800	27.9200	26.1150	26.2500	-4.649%	552,548	+106.019%
2018-06-26	27.2600	27.9700	27.1200	27.5300	+1.288%	323,891	+96.440%
2018-06-25	27.0800	27.8000	25.9200	27.1800	+0.518%	595,975	+98.970%
2018-06-22	29.8700	30.2100	27.0400	27.0400	-8.926%	975,437	+100.000%
2018-06-21	30.3200	31.3975	29.4000	29.6900	-2.271%	1,359,241	+82.149%
2018-06-20	29.1500	31.7500	29.0882	30.3800	+5.230%	1,210,494	+78.012%
2018-06-19	29.5000	29.8300	28.5200	28.8700	-3.380%	1,153,439	+87.322%
2018-06-18	28.1500	30.0000	27.7832	29.8800	+5.471%	1,434,225	+80.991%
2018-06-15	28.8700	29.7500	28.1101	28.3300	-2.344%	1,184,283	+90.893%
2018-06-14	27.5000	29.4199	26.9400	29.0100	+6.186%	1,662,939	+86.418%
2018-06-13	26.8100	27.3900	26.4500	27.3200	+2.322%	873,346	+97.950%
2018-06-12	26.0000	26.8000	25.6700	26.7000	+2.495%	768,215	+102.547%
2018-06-11	26.1900	26.5250	25.5100	26.0500	-0.420%	486,622	+107.601%
2018-06-08	26.0800	26.5200	24.6100	26.1600	-3.075%	796,509	+106.728%
2018-06-07	27.2100	27.4900	26.5600	26.9900	-1.496%	473,757	+100.371%
2018-06-06	27.0000	27.4400	26.3500	27.4000	+1.182%	463,213	+97.372%
2018-06-05	27.2800	27.8100	26.5300	27.0800	-0.951%	574,988	+99.705%
2018-06-04	27.0200	27.5900	26.2100	27.3400	+1.372%	858,345	+97.805%
2018-06-01	26.5600	27.4000	25.8000	26.9700	+1.620%	532,452	+100.519%
2018-05-31	26.8500	27.1800	26.1900	26.5400	-1.155%	419,094	+103.768%
2018-05-30	26.4200	26.9100	26.2100	26.8500	+1.666%	572,873	+101.415%
2018-05-29	26.1100	26.4500	25.9200	26.4100	+1.188%	346,998	+104.771%
2018-05-25	26.1800	26.4900	26.0900	26.1000	-0.911%	320,272	+107.203%
2018-05-24	26.0600	26.6400	26.0600	26.3400	+0.842%	343,965	+105.315%
2018-05-23	24.9100	26.3100	24.9100	26.1200	-0.495%	338,550	+107.044%
2018-05-22	26.7200	26.8000	26.0500	26.2500	-1.942%	217,414	+106.019%
2018-05-21	26.7100	27.8700	26.4650	26.7700	+1.440%	470,884	+102.017%
2018-05-18	26.0600	26.8200	25.8200	26.3900	+1.189%	470,621	+104.926%
2018-05-17	26.2500	26.8500	25.7000	26.0800	-0.306%	957,686	+107.362%
2018-05-16	26.0200	26.6000	25.9900	26.1600	+0.615%	709,386	+106.728%
2018-05-15	25.9900	26.3500	25.8000	26.0000	-0.763%	546,541	+108.000%
2018-05-14	25.8700	26.7400	25.6700	26.2000	-4.935%	781,947	+106.412%
2018-05-11	28.2400	28.4500	27.5100	27.5600	-1.957%	264,926	+96.226%
2018-05-10	27.8000	28.4200	27.5100	28.1100	+1.517%	168,226	+92.387%
2018-05-09	26.2400	27.7800	26.1100	27.6900	+6.255%	411,270	+95.305%
2018-05-08	26.6000	27.0700	25.6400	26.0600	-2.030%	273,404	+107.521%
2018-05-07	26.5000	27.0222	26.3700	26.6000	+0.872%	199,563	+103.308%
2018-05-04	25.5700	26.5300	25.2700	26.3700	+2.487%	379,888	+105.082%
2018-05-03	25.7400	25.9100	24.9100	25.7300	-0.580%	527,119	+110.183%
2018-05-02	29.0500	29.5890	25.8200	25.8800	-9.983%	644,588	+108.964%
2018-05-01	28.8600	29.3900	28.5700	28.7500	-0.381%	228,300	+88.104%
2018-04-30	28.6300	29.6399	28.6300	28.8600	+1.299%	245,751	+87.387%
2018-04-27	29.1900	29.1900	28.0200	28.4900	-1.691%	223,688	+89.821%
2018-04-26	28.2400	29.1600	28.1500	28.9800	+3.648%	205,298	+86.611%
2018-04-25	29.2300	29.5433	27.7500	27.9600	-2.544%	470,811	+93.419%
2018-04-24	28.5000	29.3000	28.1700	28.6900	+1.306%	527,528	+88.498%
2018-04-23	28.2000	28.5500	27.9310	28.3200	+0.675%	408,600	+90.960%
2018-04-20	28.0400	28.2500	27.9500	28.1300	+0.214%	250,818	+92.250%
2018-04-19	27.9200	28.4300	27.6600	28.0700	0.000%	201,531	+92.661%
2018-04-18	28.0000	28.4200	27.6300	28.0700	+0.971%	217,640	+92.661%
2018-04-17	27.3100	28.5500	27.1000	27.8000	+2.963%	252,186	+94.532%
2018-04-16	27.5300	27.6200	26.6800	27.0000	-1.244%	309,798	+100.296%
2018-04-13	27.3500	27.5600	26.8310	27.3400	+0.515%	286,622	+97.805%
2018-04-12	26.5100	27.6400	26.5100	27.2000	+3.226%	389,274	+98.824%
2018-04-11	26.0200	26.5460	25.5300	26.3500	+0.881%	521,731	+105.237%
2018-04-10	24.9500	26.2200	24.7900	26.1200	+5.792%	385,575	+107.044%
2018-04-09	25.1300	25.4300	24.5900	24.6900	-1.476%	671,096	+119.036%
2018-04-06	25.0300	26.0000	24.8700	25.0600	+2.119%	4,410,095	+115.802%
2018-04-05	24.4400	25.8000	24.1400	24.5400	-0.487%	820,390	+120.375%
2018-04-04	25.1500	25.2800	23.7701	24.6600	-7.537%	518,958	+119.303%
2018-04-03	26.8800	26.9300	26.0000	26.6700	-0.037%	168,550	+102.775%
2018-04-02	28.1000	28.3700	26.4400	26.6800	-5.188%	196,688	+102.699%
2018-03-29	27.4000	28.6250	27.3600	28.1400	+2.888%	155,490	+92.182%
2018-03-28	28.5700	29.6500	27.0000	27.3500	-4.035%	237,781	+97.733%
2018-03-27	30.6900	30.8800	27.9300	28.5000	-6.126%	284,030	+89.754%
2018-03-26	30.0800	30.5100	29.1400	30.3600	+2.429%	102,221	+78.129%
2018-03-23	30.4200	30.4650	29.5900	29.6400	-2.339%	133,971	+82.456%
2018-03-22	30.4400	30.9700	30.2900	30.3500	-1.589%	107,796	+78.188%
2018-03-21	30.3400	31.1900	30.3400	30.8400	+1.481%	189,334	+75.357%
2018-03-20	29.8500	30.5900	29.5033	30.3900	+1.503%	247,434	+77.953%
2018-03-19	30.5700	30.6506	29.3500	29.9400	-2.061%	270,708	+80.628%
2018-03-16	30.4700	31.1600	30.2400	30.5700	+0.033%	592,333	+76.905%
2018-03-15	31.2000	31.2300	30.2050	30.5600	-1.768%	476,701	+76.963%
2018-03-14	30.6300	31.2300	30.5700	31.1100	+2.067%	371,681	+73.835%
2018-03-13	30.3800	31.1900	30.0800	30.4800	+0.894%	268,575	+77.428%
2018-03-12	31.2000	32.0264	30.0000	30.2100	-2.674%	363,118	+79.014%
2018-03-09	30.7400	31.7300	30.5300	31.0400	+1.670%	183,891	+74.227%
2018-03-08	30.0000	31.0800	29.8810	30.5300	+1.699%	226,712	+77.137%
2018-03-07	28.4300	30.1300	28.4300	30.0200	+4.818%	235,134	+80.147%
2018-03-06	27.4000	29.1390	27.0089	28.6400	+5.178%	418,920	+88.827%
2018-03-05	27.0800	27.4000	26.7150	27.2300	+0.110%	304,980	+98.604%
2018-03-02	27.0500	27.5000	26.7007	27.2000	-0.403%	313,498	+98.824%
2018-03-01	27.0200	27.3700	26.0000	27.3100	+4.556%	234,806	+98.023%
2018-02-28	26.5500	27.6700	25.8500	26.1200	-0.533%	392,084	+107.044%
2018-02-27	26.7000	28.3700	23.6700	26.2600	+0.767%	594,393	+105.941%
2018-02-26	25.4000	26.6000	25.0600	26.0600	+3.290%	265,854	+107.521%
2018-02-23	24.9000	25.6000	24.3800	25.2300	+2.270%	120,396	+114.348%
2018-02-22	25.1800	25.4900	24.5100	24.6700	-1.909%	125,107	+119.214%
2018-02-21	24.6500	25.5000	24.6500	25.1500	+2.653%	107,877	+115.030%
2018-02-20	24.8300	25.1200	24.3200	24.5000	-1.527%	128,395	+120.735%
2018-02-16	23.6200	25.2200	23.0200	24.8800	+4.758%	168,974	+117.363%
2018-02-15	23.9500	24.2450	23.5050	23.7500	-0.126%	124,459	+127.705%
2018-02-14	22.2000	23.9000	22.1900	23.7800	+6.780%	205,436	+127.418%
2018-02-13	22.4000	22.5600	21.8200	22.2700	+0.496%	51,384	+142.838%
2018-02-12	21.9900	22.2600	21.0000	22.1600	+3.070%	124,160	+144.043%
2018-02-09	21.5100	22.5800	20.4200	21.5000	0.000%	227,066	+151.535%
2018-02-08	22.7800	23.0900	21.4400	21.5000	-5.743%	224,549	+151.535%
2018-02-07	22.0800	22.9700	21.4500	22.8100	+2.887%	136,453	+137.089%
2018-02-06	20.9000	22.2901	20.8000	22.1700	+3.841%	208,975	+143.933%
2018-02-05	21.4800	22.0600	20.9968	21.3500	-2.333%	159,474	+153.302%
2018-02-02	22.5700	22.5800	21.5400	21.8600	-3.616%	159,570	+147.392%
2018-02-01	22.3400	23.2000	22.2501	22.6800	+0.935%	125,591	+138.448%
2018-01-31	22.9900	23.7500	22.4400	22.4700	-1.749%	190,774	+140.676%
2018-01-30	23.5200	23.7500	22.7600	22.8700	-3.421%	261,808	+136.467%
2018-01-29	22.6600	24.0000	22.4400	23.6800	+4.501%	169,872	+128.378%
2018-01-26	22.6200	22.7942	22.4000	22.6600	+0.711%	41,156	+138.658%
2018-01-25	23.0000	23.0380	22.2000	22.5000	-1.875%	134,186	+140.356%
2018-01-24	23.6000	23.8200	22.9100	22.9300	-2.921%	109,597	+135.848%
2018-01-23	23.1700	23.7400	23.0301	23.6200	+1.635%	152,594	+128.959%
2018-01-22	22.8200	23.3700	22.4900	23.2400	+1.930%	156,245	+132.702%
2018-01-19	22.8300	22.8300	21.8000	22.8000	+0.840%	286,745	+137.193%
2018-01-18	23.9200	23.9200	21.7000	22.6100	-4.840%	345,574	+139.186%
2018-01-17	25.0700	25.4400	23.5750	23.7600	-4.846%	248,318	+127.609%
2018-01-16	25.8800	26.0000	24.6400	24.9700	-2.765%	149,217	+116.580%
2018-01-12	26.1500	26.1500	25.5100	25.6800	-0.581%	231,739	+110.592%
2018-01-11	25.6700	25.9690	25.4500	25.8300	+0.663%	118,157	+109.369%
2018-01-10	25.5100	25.8900	25.1500	25.6600	0.000%	102,056	+110.756%
2018-01-09	26.3900	26.4500	25.3917	25.6600	-2.248%	205,631	+110.756%
2018-01-08	26.4100	26.9500	26.0000	26.2500	+0.076%	185,846	+106.019%
2018-01-05	25.2200	26.9900	25.1550	26.2300	+4.752%	376,230	+106.176%
2018-01-04	24.3600	25.4700	24.1400	25.0400	+3.857%	489,967	+115.974%
2018-01-03	24.9000	25.4500	24.0500	24.1100	-2.743%	309,146	+124.305%
2018-01-02	24.4800	27.4250	24.0500	24.7900	+3.421%	781,515	+118.152%
2017-12-29	21.2000	24.3550	21.2000	23.9700	+13.226%	471,961	+125.615%
2017-12-28	21.5600	21.7599	20.9900	21.1700	-1.489%	293,467	+155.456%
2017-12-27	21.7300	22.2000	20.8600	21.4900	-1.104%	175,101	+151.652%
2017-12-26	22.5600	22.7900	20.0600	21.7300	-3.250%	383,977	+148.873%
2017-12-22	22.7000	23.7200	22.1600	22.4600	-1.405%	212,101	+140.784%
2017-12-21	23.4200	24.1800	22.6200	22.7800	-2.357%	296,491	+137.401%
2017-12-20	23.0200	23.6800	22.6950	23.3300	+2.145%	242,642	+131.805%
2017-12-19	23.2700	24.3500	22.3501	22.8400	-1.083%	307,351	+136.778%
2017-12-18	20.3600	24.4500	20.0400	23.0900	+13.464%	596,779	+134.214%
2017-12-15	19.3000	21.0700	18.6101	20.3500	+5.934%	956,102	+165.749%
2017-12-14	19.7300	20.3600	19.1100	19.2100	-3.224%	180,559	+181.520%
2017-12-13	19.5600	20.1000	19.1200	19.8500	+1.535%	198,049	+172.443%
2017-12-12	20.2200	21.0700	19.2500	19.5500	-2.929%	353,797	+176.624%
2017-12-11	21.3800	21.3900	19.9066	20.1400	-5.712%	164,086	+168.520%
2017-12-08	19.5300	21.4300	19.3600	21.3600	+10.046%	164,557	+153.184%
2017-12-07	19.6700	19.6913	19.0500	19.4100	-0.767%	83,618	+178.619%
2017-12-06	19.6800	19.9399	19.1000	19.5600	-1.610%	71,376	+176.483%
2017-12-05	19.7000	20.2143	19.0300	19.8800	-0.101%	176,091	+172.032%
2017-12-04	21.2400	21.4000	19.6300	19.9000	-5.598%	299,993	+171.759%
2017-12-01	20.7900	21.3900	20.6900	21.0800	+0.573%	152,431	+156.546%
2017-11-30	21.1500	21.7100	20.6900	20.9600	0.000%	340,375	+158.015%
2017-11-29	21.0300	21.9900	20.1100	20.9600	-0.616%	318,674	+158.015%
2017-11-28	20.8400	22.2100	20.7000	21.0900	+1.541%	571,810	+156.425%
2017-11-27	20.0300	21.3400	19.8800	20.7700	+3.488%	371,604	+160.376%
2017-11-24	20.0900	20.2400	19.5500	20.0700	0.000%	62,120	+169.457%
2017-11-22	20.8800	21.0290	19.4388	20.0700	-3.649%	316,061	+169.457%
2017-11-21	20.8100	21.5000	20.2600	20.8300	+0.096%	511,344	+159.626%
2017-11-20	18.5500	20.8100	18.4520	20.8100	+11.822%	697,209	+159.875%
2017-11-17	18.0100	18.7300	17.5000	18.6100	+2.648%	934,614	+190.596%
2017-11-16	18.2000	18.6229	18.0200	18.1300	+0.722%	1,025,604	+198.290%
2017-11-15	18.5500	19.2100	17.7600	18.0000	0.000%	8,269,747	+200.444%

document.getElementById("FQHXWX").onerror = function(){this.style.display='none';}; .dark-mode .DXx3py{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXx3py{ color: #333333; background-color: white; border: 2px solid #333333; }SENDSendGrid Incstock NYSE

SEND
SendGrid Inc
stock NYSE