Skip to main content

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 (%)
Jun 28, 2019 19.89 20.21 19.65 20.04 4,087,800 +0.23(+1.16%)
Jun 27, 2019 19.59 20.16 19.41 19.81 2,895,523 +0.29(+1.49%)
Jun 26, 2019 20.17 20.38 19.35 19.52 3,178,292 -0.38(-1.91%)
Jun 25, 2019 20.13 20.34 19.80 19.90 3,066,829 -0.22(-1.09%)
Jun 24, 2019 20.28 20.71 20.07 20.12 3,581,013 -0.15(-0.74%)
Jun 21, 2019 19.82 20.36 19.74 20.27 3,129,000 +0.43(+2.17%)
Jun 20, 2019 19.93 20.36 19.59 19.84 1,481,797 +0.17(+0.86%)
Jun 19, 2019 19.47 19.72 18.98 19.67 1,229,793 +0.30(+1.55%)
Jun 18, 2019 19.12 19.49 18.98 19.37 1,225,109 +0.43(+2.27%)
Jun 17, 2019 18.62 19.31 18.62 18.94 1,542,077 +0.33(+1.77%)
Jun 14, 2019 18.36 18.72 18.20 18.61 1,699,200 +0.20(+1.09%)
Jun 13, 2019 17.68 18.47 17.68 18.41 1,540,330 +0.80(+4.54%)
Jun 12, 2019 17.24 17.76 17.21 17.61 986,656 +0.42(+2.44%)
Jun 11, 2019 17.69 17.80 16.81 17.19 1,287,542 -0.37(-2.11%)
Jun 10, 2019 17.64 18.14 17.48 17.56 1,695,094 +0.16(+0.92%)
Jun 07, 2019 17.05 17.54 17.00 17.40 1,838,500 +0.36(+2.11%)
Jun 06, 2019 17.30 17.36 16.63 17.04 2,682,007 -0.21(-1.22%)
Jun 05, 2019 17.40 17.55 17.06 17.25 806,630 +0.01(+0.06%)
Jun 04, 2019 17.24 17.35 16.96 17.24 1,130,184 +0.20(+1.17%)
Jun 03, 2019 17.53 17.53 16.84 17.04 1,960,417 -0.53(-3.02%)
May 31, 2019 17.48 17.87 17.36 17.57 863,100 -0.22(-1.24%)
May 30, 2019 17.58 17.95 17.41 17.79 814,866 +0.15(+0.85%)
May 29, 2019 17.92 18.24 17.60 17.64 1,061,437 -0.41(-2.27%)
May 28, 2019 18.40 18.70 18.00 18.05 1,318,258 -0.32(-1.74%)
May 24, 2019 18.57 18.66 18.20 18.37 739,900 -0.11(-0.60%)
May 23, 2019 18.52 18.69 18.12 18.48 3,746,571 -0.38(-2.01%)
May 22, 2019 18.99 19.24 18.85 18.86 940,678 -0.25(-1.31%)
May 21, 2019 19.17 19.41 18.76 19.11 1,850,690 +0.08(+0.42%)
May 20, 2019 18.90 19.14 18.58 19.03 1,226,907 -0.15(-0.78%)
May 17, 2019 19.23 19.54 18.89 19.18 1,361,600 -0.30(-1.54%)
May 16, 2019 19.10 19.72 18.86 19.48 1,781,110 +0.48(+2.53%)
May 15, 2019 18.34 19.30 18.30 19.00 1,489,241 +0.39(+2.10%)
May 14, 2019 18.69 19.05 18.58 18.61 1,113,525 +0.05(+0.27%)
May 13, 2019 19.05 19.21 18.00 18.56 1,790,935 -1.18(-5.98%)
May 10, 2019 19.05 19.99 18.48 19.74 2,011,600 +0.49(+2.55%)
May 09, 2019 19.45 21.00 18.95 19.25 10,080,460 -8.08(-29.56%)
May 08, 2019 28.03 28.14 27.20 27.33 1,486,968 -0.65(-2.32%)
May 07, 2019 28.13 28.60 27.35 27.98 795,551 -0.48(-1.69%)
May 06, 2019 27.94 28.60 27.61 28.46 623,081 -0.04(-0.14%)
May 03, 2019 28.00 28.50 27.99 28.50 519,500 +0.55(+1.97%)
May 02, 2019 27.60 28.06 27.22 27.95 619,136 +0.33(+1.19%)
May 01, 2019 28.40 28.40 27.60 27.62 1,273,732 -0.64(-2.26%)
Apr 30, 2019 28.21 28.84 28.08 28.26 754,451 +0.09(+0.32%)
Apr 29, 2019 28.41 28.86 28.17 28.17 578,286 -0.14(-0.49%)
Apr 26, 2019 27.90 28.63 27.79 28.31 424,200 +0.35(+1.25%)
Apr 25, 2019 27.85 28.20 27.59 27.96 849,422 +0.30(+1.08%)
Apr 24, 2019 28.20 28.20 27.35 27.66 1,359,643 -0.50(-1.78%)
Apr 23, 2019 27.62 28.41 27.57 28.16 1,145,346 +0.71(+2.59%)
Apr 22, 2019 26.90 27.69 26.84 27.45 594,958 +0.30(+1.10%)
Apr 18, 2019 27.32 27.53 26.36 27.15 780,300 -0.41(-1.49%)
Apr 17, 2019 28.14 28.30 27.08 27.56 906,824 -0.42(-1.50%)
Apr 16, 2019 28.22 28.35 27.77 27.98 1,019,667 -0.06(-0.21%)
Apr 15, 2019 28.12 28.50 27.91 28.04 682,790 +0.00(+0.00%)
Apr 12, 2019 28.18 28.33 27.81 28.04 334,000 +0.10(+0.36%)
Apr 11, 2019 28.00 28.05 27.42 27.94 343,645 +0.08(+0.29%)
Apr 10, 2019 27.51 28.04 27.37 27.86 413,040 +0.36(+1.31%)
Apr 09, 2019 27.51 27.89 27.43 27.50 515,575 -0.15(-0.54%)
Apr 08, 2019 27.75 28.26 27.20 27.65 877,955 -0.22(-0.79%)
Apr 05, 2019 27.75 28.16 27.53 27.87 767,400 +0.22(+0.80%)
Apr 04, 2019 28.62 28.80 27.27 27.65 1,092,812 -1.10(-3.83%)
Apr 03, 2019 29.09 29.20 28.70 28.75 740,925 -0.20(-0.69%)
Apr 02, 2019 29.24 29.24 28.63 28.95 754,529 -0.21(-0.72%)
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.