Sailpoint Technologies Holdings Inc (NY: SAIL )

45.83 USD -0.36 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 46.19 46.35 45.36 45.83 551,504 -0.36(-0.78%)
Sep 23, 2021 46.29 46.63 45.64 46.19 403,429 +0.25(+0.54%)
Sep 22, 2021 45.33 46.17 45.00 45.94 789,600 +0.54(+1.19%)
Sep 21, 2021 45.67 46.13 45.27 45.40 426,209 +0.07(+0.15%)
Sep 20, 2021 45.78 46.10 44.44 45.33 894,212 -1.60(-3.41%)
Sep 17, 2021 47.50 47.74 46.77 46.93 2,362,796 -0.27(-0.57%)
Sep 16, 2021 46.94 47.26 46.33 47.20 578,520 +0.11(+0.23%)
Sep 15, 2021 47.11 47.50 46.37 47.09 729,852 -0.16(-0.34%)
Sep 14, 2021 47.65 48.32 46.83 47.25 522,719 -0.32(-0.67%)
Sep 13, 2021 45.75 48.12 45.56 47.57 907,564 +2.03(+4.46%)
Sep 10, 2021 46.55 46.84 45.26 45.54 657,895 -0.76(-1.64%)
Sep 09, 2021 46.56 47.41 46.25 46.30 1,126,686 -0.45(-0.96%)
Sep 08, 2021 46.87 47.32 46.18 46.75 637,406 -0.37(-0.79%)
Sep 07, 2021 48.06 48.14 47.04 47.12 466,134 -0.89(-1.85%)
Sep 03, 2021 47.95 48.24 47.52 48.01 553,869 -0.10(-0.21%)
Sep 02, 2021 48.46 48.91 47.91 48.11 892,750 -0.21(-0.43%)
Sep 01, 2021 47.10 48.84 46.59 48.32 1,196,112 +1.46(+3.12%)
Aug 31, 2021 47.25 47.45 46.37 46.86 970,850 -0.74(-1.55%)
Aug 30, 2021 48.88 48.88 46.68 47.60 2,624,645 -1.05(-2.16%)
Aug 27, 2021 46.77 49.02 46.58 48.65 3,518,816 +2.09(+4.49%)
Aug 26, 2021 46.47 47.33 46.21 46.56 473,966 +0.11(+0.24%)
Aug 25, 2021 45.63 46.89 45.50 46.45 454,134 +0.82(+1.80%)
Aug 24, 2021 44.75 46.05 44.67 45.63 628,112 +1.35(+3.05%)
Aug 23, 2021 43.21 44.39 42.90 44.28 462,887 +1.19(+2.76%)
Aug 20, 2021 42.43 43.48 42.42 43.09 609,305 +0.63(+1.48%)
Aug 19, 2021 43.13 43.79 42.30 42.46 680,621 -1.13(-2.59%)
Aug 18, 2021 43.48 44.47 43.35 43.59 663,534 +0.02(+0.05%)
Aug 17, 2021 43.02 43.58 42.40 43.57 746,061 +0.02(+0.05%)
Aug 16, 2021 44.01 44.37 43.14 43.55 885,584 -0.64(-1.45%)
Aug 13, 2021 45.50 45.67 44.14 44.19 1,667,658 -1.35(-2.96%)
Aug 12, 2021 44.99 45.73 44.78 45.54 1,209,898 +0.24(+0.53%)
Aug 11, 2021 45.17 45.42 44.30 45.30 1,315,809 +0.19(+0.42%)
Aug 10, 2021 47.20 47.90 45.05 45.11 3,000,291 -4.39(-8.87%)
Aug 09, 2021 49.60 50.52 49.25 49.50 644,715 +0.01(+0.02%)
Aug 06, 2021 50.92 50.93 48.93 49.49 763,637 -1.25(-2.46%)
Aug 05, 2021 50.37 51.21 50.02 50.74 356,548 +0.29(+0.57%)
Aug 04, 2021 50.00 51.01 49.76 50.45 606,737 +0.19(+0.38%)
Aug 03, 2021 50.50 50.73 49.83 50.26 477,312 -0.38(-0.75%)
Aug 02, 2021 50.32 51.11 49.73 50.64 545,041 +0.65(+1.30%)
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%)
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.