Sailpoint Technologies Holdings Inc (NY: SAIL )

65.24 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 58.00 59.09 54.06 56.38 2,339,600 -0.15(-0.27%)
Feb 25, 2021 59.60 59.99 55.89 56.53 1,549,469 -3.07(-5.15%)
Feb 24, 2021 58.97 60.15 57.36 59.60 723,278 +0.28(+0.47%)
Feb 23, 2021 54.61 59.69 53.52 59.32 1,555,792 +1.11(+1.91%)
Feb 22, 2021 62.38 62.96 57.77 58.21 1,297,062 -5.20(-8.20%)
Feb 19, 2021 62.93 64.11 62.01 63.41 947,400 +1.33(+2.14%)
Feb 18, 2021 60.00 62.25 59.12 62.08 885,795 +1.30(+2.14%)
Feb 17, 2021 61.13 61.38 59.66 60.78 787,972 -1.07(-1.73%)
Feb 16, 2021 62.55 64.19 61.55 61.85 1,017,256 -1.36(-2.15%)
Feb 12, 2021 62.98 63.53 61.60 63.21 609,200 +0.25(+0.40%)
Feb 11, 2021 61.97 63.38 61.28 62.96 1,006,370 +1.77(+2.89%)
Feb 10, 2021 60.99 62.55 59.80 61.19 1,708,781 +0.93(+1.54%)
Feb 09, 2021 59.29 60.77 58.70 60.26 616,479 +1.17(+1.98%)
Feb 08, 2021 59.36 60.00 58.51 59.09 632,413 -0.04(-0.07%)
Feb 05, 2021 60.47 60.99 58.60 59.13 630,300 -0.79(-1.32%)
Feb 04, 2021 57.85 59.99 57.85 59.92 623,758 +2.07(+3.58%)
Feb 03, 2021 59.52 59.55 56.89 57.85 619,760 -1.14(-1.93%)
Feb 02, 2021 58.00 59.32 57.33 58.99 604,909 +1.79(+3.13%)
Feb 01, 2021 56.24 57.50 55.80 57.20 709,317 +1.89(+3.42%)
Jan 29, 2021 55.74 55.74 53.58 55.31 882,200 -0.10(-0.18%)
Jan 28, 2021 52.91 55.90 52.65 55.41 985,308 +2.77(+5.26%)
Jan 27, 2021 55.55 55.91 50.26 52.64 1,987,873 -4.00(-7.06%)
Jan 26, 2021 57.78 58.42 56.52 56.64 687,553 -0.86(-1.50%)
Jan 25, 2021 59.42 61.49 56.00 57.50 1,095,007 -1.40(-2.38%)
Jan 22, 2021 56.54 58.94 56.08 58.90 760,100 +2.03(+3.57%)
Jan 21, 2021 58.69 58.76 56.79 56.87 818,145 -1.31(-2.25%)
Jan 20, 2021 59.00 59.57 57.56 58.18 1,009,435 -0.10(-0.17%)
Jan 19, 2021 57.13 58.49 55.06 58.28 1,124,689 +1.97(+3.50%)
Jan 15, 2021 56.65 57.44 55.25 56.31 1,022,900 -1.17(-2.04%)
Jan 14, 2021 56.83 58.28 56.51 57.48 1,111,527 +1.03(+1.82%)
Jan 13, 2021 58.98 59.58 55.96 56.45 1,029,721 -2.02(-3.45%)
Jan 12, 2021 58.12 59.12 57.42 58.47 790,280 +0.63(+1.09%)
Jan 11, 2021 57.04 58.37 55.43 57.84 983,184 +0.26(+0.45%)
Jan 08, 2021 56.01 57.80 55.61 57.58 1,017,700 +2.63(+4.79%)
Jan 07, 2021 54.50 55.90 54.21 54.95 818,009 +0.96(+1.78%)
Jan 06, 2021 52.54 54.84 52.23 53.99 1,276,897 +0.64(+1.20%)
Jan 05, 2021 52.42 53.46 51.71 53.35 1,338,544 +1.00(+1.91%)
Jan 04, 2021 53.85 53.89 51.15 52.35 1,209,786 -0.89(-1.67%)
Dec 31, 2020 53.24 53.24 53.24 529,009 -0.42(-0.78%)
Dec 30, 2020 53.91 54.56 53.27 53.66 529,009 +0.35(+0.66%)
Dec 29, 2020 54.00 54.88 52.14 53.31 860,190 -0.50(-0.93%)
Dec 28, 2020 57.36 57.40 53.77 53.81 1,198,788 -2.62(-4.64%)
Dec 24, 2020 56.77 57.12 56.09 56.43 269,000 -0.15(-0.27%)
Dec 23, 2020 59.09 59.62 56.39 56.58 1,422,607 -2.27(-3.86%)
Dec 22, 2020 57.46 58.91 57.24 58.85 1,539,094 +1.85(+3.25%)
Dec 21, 2020 55.35 57.85 54.61 57.00 1,484,668 +1.43(+2.57%)
Dec 18, 2020 53.88 57.93 53.62 55.57 3,685,000 +2.16(+4.04%)
Dec 17, 2020 53.21 54.23 52.90 53.41 1,319,094 +0.79(+1.50%)
Dec 16, 2020 52.03 52.64 50.94 52.62 1,165,138 +1.09(+2.12%)
Dec 15, 2020 50.21 51.91 49.40 51.53 1,088,218 +1.51(+3.02%)
Dec 14, 2020 48.87 51.15 48.87 50.02 1,162,791 +1.32(+2.71%)
Dec 11, 2020 47.35 49.11 47.13 48.70 754,200 +1.16(+2.44%)
Dec 10, 2020 45.20 47.84 44.90 47.54 493,417 +1.69(+3.69%)
Dec 09, 2020 47.82 47.82 45.13 45.85 850,163 -1.99(-4.16%)
Dec 08, 2020 48.04 49.05 47.69 47.84 1,599,846 -0.05(-0.10%)
Dec 07, 2020 47.30 48.29 47.05 47.89 1,003,716 +0.86(+1.83%)
Dec 04, 2020 47.73 47.95 46.56 47.03 691,000 -0.45(-0.95%)
Dec 03, 2020 46.49 48.86 46.03 47.48 1,789,931 +1.50(+3.26%)
Dec 02, 2020 46.63 46.93 44.76 45.98 1,512,862 -1.20(-2.54%)
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.