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 (%)
May 28, 2021 47.66 48.25 46.47 46.53 754,257 -1.07(-2.25%)
May 27, 2021 46.69 47.90 45.55 47.60 832,085 +0.67(+1.43%)
May 26, 2021 46.19 47.20 46.05 46.93 656,673 +1.17(+2.56%)
May 25, 2021 45.74 46.06 45.32 45.76 590,963 +0.45(+0.99%)
May 24, 2021 45.27 45.81 44.72 45.31 765,981 +0.26(+0.58%)
May 21, 2021 45.28 46.18 44.80 45.05 732,455 +0.40(+0.90%)
May 20, 2021 44.54 45.60 44.22 44.65 672,217 +0.75(+1.71%)
May 19, 2021 43.52 44.48 43.00 43.90 971,282 -0.60(-1.35%)
May 18, 2021 44.35 45.44 44.31 44.50 599,982 +0.22(+0.50%)
May 17, 2021 44.65 45.23 43.83 44.28 839,607 -0.94(-2.08%)
May 14, 2021 44.30 45.62 43.96 45.22 907,585 +1.31(+2.98%)
May 13, 2021 45.00 46.07 43.19 43.91 1,572,048 -0.92(-2.05%)
May 12, 2021 43.05 45.24 42.96 44.83 1,950,970 +0.09(+0.20%)
May 11, 2021 39.24 45.11 39.00 44.74 3,713,917 +0.45(+1.02%)
May 10, 2021 45.69 47.15 44.01 44.29 1,554,119 -2.01(-4.34%)
May 07, 2021 46.55 47.76 46.21 46.30 814,322 +0.43(+0.94%)
May 06, 2021 47.65 48.31 45.13 45.87 1,531,048 -1.89(-3.96%)
May 05, 2021 47.89 48.48 46.68 47.76 907,420 +0.66(+1.40%)
May 04, 2021 48.27 48.74 46.28 47.10 1,139,758 -2.06(-4.19%)
May 03, 2021 50.02 50.02 48.90 49.16 1,427,731 +0.33(+0.68%)
Apr 30, 2021 49.44 50.21 48.45 48.83 1,185,500 -1.38(-2.75%)
Apr 29, 2021 50.92 51.00 49.00 50.21 821,007 -0.32(-0.63%)
Apr 28, 2021 51.11 51.46 50.34 50.53 557,246 -1.00(-1.94%)
Apr 27, 2021 52.95 53.03 51.22 51.53 825,921 -1.08(-2.05%)
Apr 26, 2021 51.01 53.01 50.37 52.61 1,382,259 +3.41(+6.93%)
Apr 23, 2021 48.79 49.44 48.16 49.20 802,700 +0.34(+0.70%)
Apr 22, 2021 48.95 49.94 48.31 48.86 1,417,344 +0.43(+0.89%)
Apr 21, 2021 47.77 48.67 46.50 48.43 1,118,109 +0.42(+0.87%)
Apr 20, 2021 47.58 48.44 46.86 48.01 1,115,344 +0.34(+0.71%)
Apr 19, 2021 49.00 49.67 47.49 47.67 1,188,539 -2.16(-4.33%)
Apr 16, 2021 50.53 50.53 49.61 49.83 989,500 -0.41(-0.82%)
Apr 15, 2021 49.80 50.84 49.10 50.24 835,297 +0.43(+0.86%)
Apr 14, 2021 50.50 51.75 49.68 49.81 1,102,108 -0.27(-0.54%)
Apr 13, 2021 49.20 50.27 49.13 50.08 1,631,760 +1.21(+2.48%)
Apr 12, 2021 48.21 49.32 47.39 48.87 1,146,924 +0.40(+0.83%)
Apr 09, 2021 48.78 49.16 47.36 48.47 2,538,700 -0.94(-1.90%)
Apr 08, 2021 50.73 51.53 49.33 49.41 2,195,334 -0.72(-1.44%)
Apr 07, 2021 53.35 53.90 50.08 50.13 1,340,384 -3.66(-6.80%)
Apr 06, 2021 52.40 54.59 52.39 53.79 555,793 +1.18(+2.24%)
Apr 05, 2021 54.04 54.04 51.64 52.61 663,087 +0.10(+0.19%)
Apr 01, 2021 51.88 54.34 51.68 52.51 988,600 +1.87(+3.69%)
Mar 31, 2021 50.19 51.27 49.70 50.64 1,249,411 +1.16(+2.34%)
Mar 30, 2021 48.00 49.82 47.21 49.48 1,497,848 +1.16(+2.40%)
Mar 29, 2021 50.37 50.65 47.80 48.32 1,582,602 -2.03(-4.03%)
Mar 26, 2021 51.12 51.90 49.37 50.35 945,400 -0.36(-0.71%)
Mar 25, 2021 48.94 51.06 48.06 50.71 894,036 +0.71(+1.42%)
Mar 24, 2021 53.33 53.33 49.97 50.00 645,767 -3.01(-5.68%)
Mar 23, 2021 53.93 54.56 52.50 53.01 568,257 -1.26(-2.32%)
Mar 22, 2021 54.23 55.29 53.82 54.27 654,492 +1.04(+1.95%)
Mar 19, 2021 52.14 53.82 51.34 53.23 2,137,700 +1.75(+3.40%)
Mar 18, 2021 53.02 53.33 51.27 51.48 1,022,705 -2.32(-4.31%)
Mar 17, 2021 52.48 54.41 51.27 53.80 797,114 +0.05(+0.09%)
Mar 16, 2021 55.00 55.45 52.85 53.75 595,746 -0.93(-1.70%)
Mar 15, 2021 55.47 55.70 53.46 54.68 1,006,397 -1.61(-2.86%)
Mar 12, 2021 55.36 56.77 54.78 56.29 623,100 -0.41(-0.72%)
Mar 11, 2021 55.11 56.94 54.72 56.70 975,535 +3.42(+6.42%)
Mar 10, 2021 54.44 55.32 53.01 53.28 892,670 +0.29(+0.55%)
Mar 09, 2021 52.57 53.83 51.61 52.99 1,558,539 +2.39(+4.72%)
Mar 08, 2021 51.80 53.19 50.11 50.60 1,552,497 -1.59(-3.05%)
Mar 05, 2021 54.85 54.85 51.21 52.19 2,014,600 -1.64(-3.05%)
Mar 04, 2021 54.02 55.36 52.75 53.83 1,617,788 -1.26(-2.29%)
Mar 03, 2021 59.22 59.85 53.74 55.09 1,510,639 -4.13(-6.97%)
Mar 02, 2021 59.42 61.19 59.03 59.22 1,980,307 -1.20(-1.99%)
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.