Sailpoint Technologies Holdings Inc (NY: SAIL )

47.20 USD +0.11 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.94 50.42 49.77 49.99 449,306 -0.24(-0.48%)
Jul 29, 2021 50.25 50.75 49.78 50.23 279,915 -0.01(-0.02%)
Jul 28, 2021 49.23 50.58 49.00 50.24 472,354 +1.30(+2.66%)
Jul 27, 2021 50.52 50.73 47.91 48.94 417,262 -1.56(-3.09%)
Jul 26, 2021 50.36 50.51 49.55 50.50 481,187 +0.25(+0.50%)
Jul 23, 2021 49.96 50.30 49.49 50.25 724,536 +0.30(+0.60%)
Jul 22, 2021 49.91 50.99 49.74 49.95 689,134 +0.44(+0.89%)
Jul 21, 2021 48.66 49.56 48.47 49.51 551,950 +0.72(+1.48%)
Jul 20, 2021 47.67 49.43 47.01 48.79 785,648 +1.19(+2.50%)
Jul 19, 2021 46.80 47.67 46.09 47.60 710,522 +0.22(+0.46%)
Jul 16, 2021 47.28 48.08 47.10 47.38 623,564 +0.69(+1.48%)
Jul 15, 2021 46.96 47.54 46.13 46.69 849,726 -1.03(-2.16%)
Jul 14, 2021 50.71 50.71 47.60 47.72 621,405 -2.32(-4.64%)
Jul 13, 2021 50.50 50.78 49.93 50.04 435,471 -0.68(-1.34%)
Jul 12, 2021 51.21 51.69 50.10 50.72 493,284 +0.07(+0.14%)
Jul 09, 2021 50.47 50.81 49.54 50.65 698,271 +0.48(+0.96%)
Jul 08, 2021 49.63 50.59 48.82 50.17 547,738 -0.71(-1.40%)
Jul 07, 2021 51.63 52.04 50.69 50.88 799,560 -0.55(-1.07%)
Jul 06, 2021 50.66 51.90 50.33 51.43 1,302,628 +1.21(+2.41%)
Jul 02, 2021 51.76 52.20 50.17 50.22 695,766 -1.16(-2.26%)
Jul 01, 2021 51.08 52.25 50.86 51.38 756,467 +0.31(+0.61%)
Jun 30, 2021 52.74 52.76 50.85 51.07 1,149,610 -1.89(-3.57%)
Jun 29, 2021 53.79 54.06 52.57 52.96 512,183 -0.70(-1.30%)
Jun 28, 2021 52.54 53.69 52.32 53.66 721,230 +1.39(+2.66%)
Jun 25, 2021 53.26 53.42 52.12 52.27 1,153,318 -0.95(-1.79%)
Jun 24, 2021 52.99 53.70 52.61 53.22 1,310,668 +0.77(+1.47%)
Jun 23, 2021 51.38 52.60 51.19 52.45 811,867 +1.35(+2.64%)
Jun 22, 2021 50.00 51.13 49.73 51.10 739,044 +1.11(+2.22%)
Jun 21, 2021 49.76 50.38 48.31 49.99 1,227,286 -0.19(-0.38%)
Jun 18, 2021 49.74 50.91 48.87 50.18 3,268,152 +0.56(+1.13%)
Jun 17, 2021 46.97 49.71 46.86 49.62 1,228,288 +2.29(+4.84%)
Jun 16, 2021 46.37 47.75 46.29 47.33 790,875 +0.69(+1.48%)
Jun 15, 2021 47.03 47.50 46.15 46.64 1,038,874 -0.85(-1.79%)
Jun 14, 2021 46.95 48.07 46.80 47.49 759,819 +0.73(+1.56%)
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%)
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.