Sailpoint Technologies Holdings Inc (NY: SAIL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.54 51.93 49.87 51.18 1,146,284 +0.94(+1.87%)
Mar 30, 2022 50.55 51.26 49.66 50.24 901,593 -0.47(-0.93%)
Mar 29, 2022 51.07 51.28 49.68 50.71 961,442 +0.61(+1.22%)
Mar 28, 2022 49.50 50.60 49.34 50.10 983,813 +0.84(+1.71%)
Mar 25, 2022 49.56 49.56 47.75 49.26 1,061,995 +0.07(+0.14%)
Mar 24, 2022 49.70 49.86 47.47 49.19 2,802,105 -0.17(-0.34%)
Mar 23, 2022 48.51 51.24 47.94 49.36 2,643,043 +0.11(+0.22%)
Mar 22, 2022 46.84 49.37 46.84 49.25 1,243,215 +2.30(+4.90%)
Mar 21, 2022 46.48 47.67 45.86 46.95 1,017,396 +0.45(+0.97%)
Mar 18, 2022 44.37 47.47 44.30 46.50 5,227,109 +2.06(+4.64%)
Mar 17, 2022 43.49 44.95 43.16 44.44 1,009,780 +0.53(+1.21%)
Mar 16, 2022 42.84 44.07 42.45 43.91 965,473 +1.70(+4.03%)
Mar 15, 2022 41.07 42.23 40.42 42.21 846,962 +1.05(+2.55%)
Mar 14, 2022 43.06 43.20 40.12 41.16 1,680,782 -2.62(-5.98%)
Mar 11, 2022 45.60 46.12 43.61 43.78 659,456 -1.63(-3.59%)
Mar 10, 2022 44.83 45.41 788,688 +0.04(+0.09%)
Mar 09, 2022 44.86 45.86 44.41 45.37 868,100 +1.16(+2.62%)
Mar 08, 2022 44.09 45.35 43.49 44.21 1,042,997 -0.47(-1.05%)
Mar 07, 2022 45.76 46.50 44.66 44.68 942,728 -0.57(-1.26%)
Mar 04, 2022 46.76 47.28 44.83 45.25 788,045 -1.11(-2.39%)
Mar 03, 2022 47.18 47.21 45.95 46.36 1,064,072 -0.81(-1.72%)
Mar 02, 2022 44.90 47.87 44.45 47.17 1,648,466 +2.40(+5.36%)
Mar 01, 2022 44.58 46.06 43.76 44.77 3,258,762 +3.40(+8.22%)
Feb 28, 2022 41.38 42.78 40.88 41.37 2,265,164 +0.74(+1.82%)
Feb 25, 2022 40.05 40.65 39.39 40.63 835,144 +0.40(+0.99%)
Feb 24, 2022 36.64 40.48 36.64 40.23 1,628,995 +2.82(+7.54%)
Feb 23, 2022 39.02 39.50 37.13 37.41 981,450 -1.24(-3.21%)
Feb 22, 2022 38.11 39.38 37.86 38.65 1,208,668 +0.32(+0.83%)
Feb 18, 2022 38.33 0 -1.43(-3.60%)
Feb 17, 2022 40.25 40.73 39.67 39.76 1,215,028 -1.07(-2.62%)
Feb 16, 2022 41.05 41.39 40.42 40.83 759,267 -0.53(-1.28%)
Feb 15, 2022 40.21 41.54 39.69 41.36 1,115,747 +1.71(+4.31%)
Feb 14, 2022 39.46 40.73 38.88 39.65 712,589 +0.19(+0.48%)
Feb 11, 2022 40.24 40.69 39.01 39.46 992,331 -0.29(-0.73%)
Feb 10, 2022 38.57 40.19 38.44 39.75 1,213,764 +0.07(+0.18%)
Feb 09, 2022 39.45 40.03 39.01 39.68 955,431 +0.72(+1.85%)
Feb 08, 2022 37.74 38.97 37.74 38.96 772,830 +0.55(+1.43%)
Feb 07, 2022 38.25 39.70 37.93 38.41 540,035 +0.13(+0.34%)
Feb 04, 2022 37.61 39.03 37.12 38.28 1,529,231 +0.78(+2.08%)
Feb 03, 2022 37.57 37.50 1,012,631 -1.26(-3.25%)
Feb 02, 2022 39.93 40.23 38.37 38.76 1,068,355 -1.17(-2.93%)
Feb 01, 2022 39.35 40.02 38.53 39.93 1,077,956 +1.24(+3.20%)
Jan 31, 2022 36.83 38.71 38.69 1,917,586 +2.24(+6.15%)
Jan 28, 2022 35.76 36.62 34.98 36.45 2,013,496 +0.74(+2.07%)
Jan 27, 2022 36.54 37.13 35.06 35.71 1,430,805 -0.77(-2.11%)
Jan 26, 2022 37.45 38.51 36.33 36.48 1,890,944 -0.17(-0.46%)
Jan 25, 2022 39.26 39.26 36.45 36.65 2,011,455 -3.65(-9.06%)
Jan 24, 2022 38.66 40.41 37.51 40.30 1,179,688 +0.61(+1.54%)
Jan 21, 2022 39.73 40.62 39.40 39.69 1,286,579 -0.39(-0.97%)
Jan 20, 2022 40.34 41.85 40.01 40.08 693,669 +0.16(+0.40%)
Jan 19, 2022 40.65 41.77 39.89 39.92 721,312 -0.66(-1.63%)
Jan 18, 2022 41.28 42.18 40.58 40.58 782,723 -1.90(-4.47%)
Jan 14, 2022 42.48 0 -0.43(-1.00%)
Jan 13, 2022 45.33 45.33 42.85 42.91 488,641 -2.10(-4.67%)
Jan 12, 2022 44.54 45.90 44.34 45.01 703,341 +0.86(+1.95%)
Jan 11, 2022 44.00 44.92 43.30 44.15 1,053,447 +0.14(+0.32%)
Jan 10, 2022 44.00 44.04 41.84 44.01 1,492,033 -0.55(-1.23%)
Jan 07, 2022 45.00 45.93 44.48 44.56 623,983 -0.44(-0.98%)
Jan 06, 2022 44.48 46.57 44.43 45.00 1,024,627 +0.08(+0.18%)
Jan 05, 2022 46.03 46.66 44.59 44.92 1,092,408 -1.14(-2.48%)
Jan 04, 2022 47.38 47.60 44.66 46.06 718,969 -1.36(-2.87%)
Jan 03, 2022 48.48 48.59 46.21 47.42 856,986 -0.92(-1.90%)
Dec 31, 2021 48.77 49.20 48.08 48.34 378,206 -0.51(-1.04%)
Dec 30, 2021 48.46 49.91 48.38 48.85 603,014 +0.45(+0.93%)
Dec 29, 2021 48.48 48.60 47.27 48.40 339,353 -0.06(-0.12%)
Dec 28, 2021 48.80 49.12 48.03 48.46 475,339 -0.33(-0.68%)
Dec 27, 2021 48.32 48.83 47.89 48.79 380,352 +0.79(+1.65%)
Dec 23, 2021 48.08 48.53 47.35 48.00 391,600 -0.26(-0.54%)
Dec 22, 2021 47.72 48.67 47.51 48.26 594,297 +0.78(+1.64%)
Dec 21, 2021 46.50 47.95 46.42 47.48 630,626 +1.20(+2.59%)
Dec 20, 2021 46.14 46.94 45.20 46.28 894,390 -0.25(-0.54%)
Dec 17, 2021 45.26 47.09 44.49 46.53 2,641,331 +0.62(+1.35%)
Dec 16, 2021 48.93 49.04 45.58 45.91 1,218,674 -2.51(-5.18%)
Dec 15, 2021 46.44 48.85 46.16 48.42 1,322,465 +1.86(+3.99%)
Dec 14, 2021 45.75 46.74 44.70 46.56 1,024,999 -0.03(-0.06%)
Dec 13, 2021 46.17 47.27 45.39 46.59 876,500 +0.19(+0.41%)
Dec 10, 2021 47.88 48.87 46.38 46.40 761,089 -1.31(-2.75%)
Dec 09, 2021 48.96 49.35 47.09 47.71 557,518 -1.61(-3.26%)
Dec 08, 2021 48.85 49.72 47.88 49.32 641,071 +0.85(+1.75%)
Dec 07, 2021 48.60 49.69 48.22 48.47 780,562 +1.05(+2.21%)
Dec 06, 2021 47.62 48.64 45.83 47.42 687,190 -0.16(-0.34%)
Dec 03, 2021 50.57 50.57 46.74 47.58 867,925 -2.57(-5.12%)
Dec 02, 2021 49.27 50.75 48.52 50.15 761,293 +0.79(+1.60%)
Dec 01, 2021 53.23 53.34 48.73 49.36 1,186,528 -3.23(-6.14%)
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%)
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 49.55 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 47.20 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 50.84 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.