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 (%)
Nov 30, 2021 51.74 53.34 51.60 52.59 812,722 +0.03(+0.06%)
Nov 29, 2021 52.45 52.98 51.38 52.56 763,677 +0.67(+1.29%)
Nov 26, 2021 51.77 53.21 50.92 51.89 570,942 -0.83(-1.57%)
Nov 24, 2021 51.80 53.06 51.50 52.72 479,487 +0.24(+0.46%)
Nov 23, 2021 53.78 54.35 51.63 52.48 996,964 -1.80(-3.32%)
Nov 22, 2021 56.76 56.76 53.69 54.28 894,702 -2.63(-4.62%)
Nov 19, 2021 57.75 58.12 56.61 56.91 768,251 -0.64(-1.11%)
Nov 18, 2021 57.84 57.53 56.87 57.55 629,459 -0.54(-0.93%)
Nov 17, 2021 58.60 59.03 57.25 58.09 538,406 -0.32(-0.55%)
Nov 16, 2021 59.11 59.94 58.08 58.41 745,808 -0.54(-0.92%)
Nov 15, 2021 59.47 60.30 58.20 58.95 1,107,323 -0.93(-1.55%)
Nov 12, 2021 59.58 60.77 59.34 59.88 2,099,908 +1.02(+1.73%)
Nov 11, 2021 58.54 59.99 57.92 58.86 1,159,970 +0.81(+1.40%)
Nov 10, 2021 58.51 58.05 6,423,516 +9.85(+20.44%)
Nov 09, 2021 48.95 49.76 47.64 48.20 957,901 -0.50(-1.03%)
Nov 08, 2021 48.25 49.33 48.14 48.70 659,468 +0.59(+1.23%)
Nov 05, 2021 48.55 49.29 46.78 48.11 836,913 -0.10(-0.21%)
Nov 04, 2021 49.13 49.57 47.78 48.21 624,012 -0.44(-0.90%)
Nov 03, 2021 48.42 49.06 47.70 48.65 611,980 -0.03(-0.06%)
Nov 02, 2021 49.06 49.06 47.84 48.68 410,078 -0.51(-1.04%)
Nov 01, 2021 47.91 49.61 47.98 49.19 649,720 +1.21(+2.52%)
Oct 29, 2021 47.37 48.25 47.37 47.98 361,237 +0.36(+0.76%)
Oct 28, 2021 46.94 47.76 46.67 47.62 374,883 +0.82(+1.75%)
Oct 27, 2021 47.87 48.45 46.56 46.80 626,089 -1.15(-2.40%)
Oct 26, 2021 49.00 47.87 47.95 513,733 -0.48(-0.99%)
Oct 25, 2021 47.00 48.50 46.95 48.43 545,447 +1.43(+3.04%)
Oct 22, 2021 47.07 47.64 46.54 47.00 403,052 -0.07(-0.15%)
Oct 21, 2021 46.48 47.41 46.36 47.07 374,873 +0.29(+0.62%)
Oct 20, 2021 46.67 47.83 46.66 46.78 489,612 +0.19(+0.41%)
Oct 19, 2021 46.61 46.93 45.97 46.59 1,132,375 +0.31(+0.67%)
Oct 18, 2021 45.76 46.46 45.55 46.28 554,239 +0.27(+0.59%)
Oct 15, 2021 46.75 47.17 46.01 46.01 865,732 -0.18(-0.39%)
Oct 14, 2021 46.10 46.76 45.63 46.19 564,620 +0.62(+1.36%)
Oct 13, 2021 45.12 45.98 45.00 45.57 469,440 +0.73(+1.63%)
Oct 12, 2021 44.21 45.18 43.90 44.84 533,888 +1.05(+2.40%)
Oct 11, 2021 44.00 44.68 43.53 43.79 457,781 -0.37(-0.84%)
Oct 08, 2021 44.83 45.26 43.99 44.16 427,549 -0.60(-1.34%)
Oct 07, 2021 44.02 45.53 44.02 44.76 815,353 +1.09(+2.50%)
Oct 06, 2021 43.51 44.68 43.50 43.67 547,683 -0.24(-0.55%)
Oct 05, 2021 42.95 44.61 42.83 43.91 1,068,480 +1.41(+3.32%)
Oct 04, 2021 43.32 43.36 41.51 42.50 1,500,930 -0.89(-2.05%)
Oct 01, 2021 43.12 43.74 42.53 43.39 776,564 +0.51(+1.19%)
Sep 30, 2021 43.13 43.92 42.86 42.88 631,942 -0.10(-0.23%)
Sep 29, 2021 44.11 44.15 42.89 42.98 917,445 -0.88(-2.01%)
Sep 28, 2021 45.27 45.46 43.74 43.86 827,477 -1.87(-4.09%)
Sep 27, 2021 45.32 45.79 44.17 45.73 665,921 -0.10(-0.22%)
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%)
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.