Skip to main content

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 (%)
Jul 31, 2018 23.56 24.48 22.92 24.09 1,572,684 -0.77(-3.10%)
Jul 30, 2018 25.86 26.21 24.33 24.86 661,200 -1.20(-4.60%)
Jul 27, 2018 28.18 28.23 25.99 26.06 978,300 -1.98(-7.06%)
Jul 26, 2018 28.13 28.41 27.59 28.04 302,596 -0.21(-0.74%)
Jul 25, 2018 27.41 28.60 27.22 28.25 500,907 +0.81(+2.95%)
Jul 24, 2018 28.03 28.07 26.88 27.44 449,609 -0.35(-1.26%)
Jul 23, 2018 27.08 27.89 26.68 27.79 385,096 +0.66(+2.43%)
Jul 20, 2018 27.50 27.61 26.96 27.13 402,815 -0.30(-1.09%)
Jul 19, 2018 28.25 28.50 27.41 27.43 400,194 -0.90(-3.18%)
Jul 18, 2018 28.43 29.16 28.25 28.33 881,608 -0.10(-0.35%)
Jul 17, 2018 27.16 28.53 26.94 28.43 587,995 +1.00(+3.65%)
Jul 16, 2018 27.60 27.60 26.98 27.43 608,589 -0.17(-0.62%)
Jul 13, 2018 27.17 27.72 26.64 27.60 525,273 +0.37(+1.36%)
Jul 12, 2018 25.94 27.31 25.75 27.23 654,698 +1.46(+5.67%)
Jul 11, 2018 25.52 26.22 25.02 25.77 296,301 -0.11(-0.43%)
Jul 10, 2018 26.12 26.44 25.77 25.88 482,317 -0.16(-0.61%)
Jul 09, 2018 26.50 26.88 25.16 26.04 767,804 -0.31(-1.18%)
Jul 06, 2018 25.94 26.57 25.73 26.35 632,943 +0.47(+1.82%)
Jul 05, 2018 25.37 25.96 25.15 25.88 732,357 +0.66(+2.62%)
Jul 03, 2018 25.22 25.22 25.22 0 +0.23(+0.92%)
Jul 02, 2018 24.36 24.99 23.76 24.99 479,566 +0.45(+1.83%)
Jun 29, 2018 25.10 25.23 24.32 24.54 513,663 -0.32(-1.29%)
Jun 28, 2018 24.17 24.90 23.90 24.86 637,313 +0.68(+2.81%)
Jun 27, 2018 25.32 25.53 24.11 24.18 737,115 -1.02(-4.05%)
Jun 26, 2018 24.13 25.30 23.92 25.20 1,135,035 +1.23(+5.13%)
Jun 25, 2018 25.29 25.36 23.64 23.97 1,374,074 -1.51(-5.93%)
Jun 22, 2018 26.31 26.41 25.00 25.48 1,651,806 -0.90(-3.41%)
Jun 21, 2018 27.40 27.45 25.95 26.38 761,935 -0.82(-3.01%)
Jun 20, 2018 27.14 27.59 26.96 27.20 495,386 +0.09(+0.33%)
Jun 19, 2018 27.10 27.31 25.93 27.11 952,705 -0.21(-0.77%)
Jun 18, 2018 27.39 27.90 26.64 27.32 808,997 -0.16(-0.58%)
Jun 15, 2018 28.15 28.15 27.48 1,172,245 -0.67(-2.38%)
Jun 14, 2018 28.87 28.94 28.10 28.15 661,751 -0.08(-0.28%)
Jun 13, 2018 28.73 28.87 28.01 28.23 568,076 -0.34(-1.19%)
Jun 12, 2018 27.91 28.67 27.89 28.57 730,559 +0.61(+2.18%)
Jun 11, 2018 27.35 28.17 27.04 27.96 746,843 +0.52(+1.90%)
Jun 08, 2018 26.75 27.73 26.52 27.44 775,290 +0.50(+1.86%)
Jun 07, 2018 27.44 27.44 26.14 26.94 1,134,549 -0.23(-0.85%)
Jun 06, 2018 27.17 751,955 +0.28(+1.04%)
Jun 05, 2018 26.57 26.92 26.36 26.89 1,409,061 +0.49(+1.86%)
Jun 04, 2018 26.17 26.88 25.94 26.40 1,351,826 +0.55(+2.13%)
Jun 01, 2018 26.09 26.42 25.62 25.85 2,500,967 -0.24(-0.92%)
May 31, 2018 25.07 26.40 24.60 26.09 2,077,892 +1.04(+4.15%)
May 30, 2018 25.85 26.60 24.95 25.05 1,921,642 -0.02(-0.08%)
May 29, 2018 24.44 25.25 24.44 25.07 3,968,990 +0.50(+2.04%)
May 25, 2018 24.57 24.57 24.57 0 +0.76(+3.19%)
May 24, 2018 23.17 24.06 22.92 23.81 12,262,586 +0.51(+2.19%)
May 23, 2018 22.33 23.58 22.06 23.30 1,634,052 +1.28(+5.81%)
May 22, 2018 21.39 22.10 21.17 22.02 2,070,865 -0.42(-1.87%)
May 21, 2018 22.72 22.90 22.02 22.44 753,232 -0.15(-0.66%)
May 18, 2018 22.17 22.97 21.55 22.59 1,000,953 +0.25(+1.12%)
May 17, 2018 22.75 22.99 22.00 22.34 974,905 -0.30(-1.33%)
May 16, 2018 22.10 23.70 22.09 22.64 1,570,901 -0.11(-0.48%)
May 15, 2018 22.58 22.86 22.21 22.75 646,010 +0.03(+0.13%)
May 14, 2018 23.29 24.41 22.66 22.72 847,754 -0.55(-2.36%)
May 11, 2018 22.93 23.80 22.78 23.27 932,985 +0.20(+0.87%)
May 10, 2018 24.99 25.07 22.27 23.07 2,259,966 -2.73(-10.58%)
May 09, 2018 25.20 26.07 24.50 25.80 1,270,493 +0.86(+3.45%)
May 08, 2018 25.80 25.85 24.36 24.94 1,087,820 -0.54(-2.12%)
May 07, 2018 25.80 26.92 25.40 25.48 870,764 +0.31(+1.23%)
May 04, 2018 24.44 25.62 23.92 25.17 618,966 +0.90(+3.71%)
May 03, 2018 24.66 25.00 23.26 24.27 696,083 -0.50(-2.02%)
May 02, 2018 23.90 25.20 23.90 24.77 448,797 +0.87(+3.64%)
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.