Sailpoint Technologies Holdings Inc (NY: SAIL )

47.24 USD +0.48 (+1.03%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 46.95 46.95 46.06 46.76 463,145 +0.23(+0.49%)
Jun 10, 2021 45.48 46.75 45.28 46.53 404,864 +0.95(+2.08%)
Jun 09, 2021 46.52 47.00 45.28 45.58 526,435 -0.56(-1.21%)
Jun 08, 2021 44.72 46.48 44.33 46.14 946,418 +1.94(+4.39%)
Jun 07, 2021 42.54 44.40 42.17 44.20 769,579 +1.47(+3.44%)
Jun 04, 2021 43.24 43.69 42.60 42.73 1,061,851 -0.20(-0.47%)
Jun 03, 2021 43.88 44.10 42.86 42.93 758,539 -1.10(-2.50%)
Jun 02, 2021 44.52 44.77 43.64 44.03 1,728,338 -0.81(-1.81%)
Jun 01, 2021 45.97 46.10 44.20 44.84 1,572,331 -1.69(-3.63%)
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 47.21 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 50.85 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%)
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.