Sailpoint Technologies Holdings Inc (NY: SAIL )

40.30 USD +0.61 (+1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48.58 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 52.99 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%)
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.