Advertisement
Advertisement
U.S. Markets open in 2 hrs 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

SailPoint Technologies Holdings, Inc. (SAIL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.69-0.39 (-0.97%)
At close: 04:00PM EST
39.12 -0.57 (-1.44%)
After hours: 05:35PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022------
Jan 21, 202239.7340.6239.4039.6939.691,286,600
Jan 20, 202240.3441.8540.0140.0840.08693,700
Jan 19, 202240.6541.7739.8939.9239.92721,300
Jan 18, 202241.2842.1840.5840.5840.58782,200
Jan 14, 202242.2042.9641.1842.4842.48792,000
Jan 13, 202245.3345.3342.8542.9142.91488,600
Jan 12, 202244.5445.9044.3445.0145.01703,300
Jan 11, 202244.0044.9243.3044.1544.151,053,400
Jan 10, 202244.0044.0441.8444.0144.011,492,000
Jan 07, 202245.0045.9344.4844.5644.56624,000
Jan 06, 202244.4846.5744.4345.0045.001,024,600
Jan 05, 202246.0346.6644.5944.9244.921,092,900
Jan 04, 202247.3847.6044.6646.0646.06719,000
Jan 03, 202248.4848.5846.2147.4247.42857,000
Dec 31, 202148.7749.2048.0848.3448.34378,200
Dec 30, 202148.4649.9148.3848.8548.85603,000
Dec 29, 202148.4848.6047.2748.4048.40339,400
Dec 28, 202148.8049.1248.0348.4648.46475,300
Dec 27, 202148.3248.8347.8948.7948.79380,400
Dec 23, 202148.0848.5347.3548.0048.00391,600
Dec 22, 202147.7248.6747.5148.2648.26594,300
Dec 21, 202146.5047.9546.4247.4847.48630,600
Dec 20, 202146.1446.9445.2046.2846.28894,400
Dec 17, 202145.2647.0944.4946.5346.532,641,300
Dec 16, 202148.9349.0445.5845.9145.911,218,700
Dec 15, 202146.4448.8546.1648.4248.421,322,500
Dec 14, 202145.7546.7444.7046.5646.561,025,000
Dec 13, 202146.1747.2745.3946.5946.59876,500
Dec 10, 202147.8848.8746.3846.4046.40761,100
Dec 09, 202148.9649.3547.0947.7147.71557,500
Dec 08, 202148.8549.7247.8849.3249.32641,100
Dec 07, 202148.6049.6948.2248.4748.47780,600
Dec 06, 202147.6248.6445.8347.4247.42686,800
Dec 03, 202150.5750.5746.7447.5847.58867,900
Dec 02, 202149.2750.7548.5250.1550.15761,300
Dec 01, 202153.2353.3448.7349.3649.361,186,500
Nov 30, 202151.7453.3451.6052.5952.59812,700
Nov 29, 202152.4552.9951.3852.5652.56763,700
Nov 26, 202151.7753.2150.9251.8951.89570,900
Nov 24, 202151.8053.0651.5052.7252.72479,500
Nov 23, 202153.7854.3551.6352.4852.48997,000
Nov 22, 202156.7656.7653.6954.2854.28894,700
Nov 19, 202157.7558.1256.6156.9156.91768,300
Nov 18, 202157.8458.3256.8757.5557.55629,500
Nov 17, 202158.6059.0357.2558.0958.09538,400
Nov 16, 202159.1159.9458.0858.4158.41749,400
Nov 15, 202159.4760.3058.1558.9558.951,107,300
Nov 12, 202159.5860.7759.3459.8859.882,099,600
Nov 11, 202158.5459.9957.9258.8658.861,160,000
Nov 10, 202158.5163.3657.0758.0558.056,423,500
Nov 09, 202148.9549.7647.6448.2048.20958,500
Nov 08, 202148.2549.3348.1448.7048.70659,500
Nov 05, 202148.5549.2946.7848.1148.11836,900
Nov 04, 202149.1349.5747.7848.2148.21624,000
Nov 03, 202148.4249.0647.7048.6548.65612,000
Nov 02, 202149.0649.0647.8448.6848.68410,100
Nov 01, 202147.9149.6147.9149.1949.19649,700
Oct 29, 202147.3748.2547.3747.9847.98361,200
Oct 28, 202146.9447.7646.6747.6247.62374,900
Oct 27, 202147.8748.4546.5646.8046.80626,100
Oct 26, 202149.0049.2247.8747.9547.95513,700
Oct 25, 202147.0048.5046.9548.4348.43545,400
Oct 22, 202147.0747.6446.5447.0047.00403,100
Oct 21, 202146.4847.4146.3647.0747.07374,900
Oct 20, 202146.6747.8346.6646.7846.78489,600
Oct 19, 202146.6146.9345.9746.5946.591,132,400
Oct 18, 202145.7646.4645.5546.2846.28554,200
Oct 15, 202146.7547.1746.0146.0146.01865,700
Oct 14, 202146.1046.7645.6346.1946.19564,600
Oct 13, 202145.1245.9845.0045.5745.57468,800
Oct 12, 202144.2145.1843.9044.8444.84533,900
Oct 11, 202144.0044.6843.5343.7943.79457,800
Oct 08, 202144.8345.2643.9944.1644.16427,500
Oct 07, 202144.0245.5344.0244.7644.76815,400
Oct 06, 202143.5144.6843.5043.6743.67547,700
Oct 05, 202142.9544.6142.8343.9143.911,068,500
Oct 04, 202143.3243.3641.5142.5042.501,347,800
Oct 01, 202143.1243.7442.5343.3943.39776,600
Sep 30, 202143.1343.9242.8542.8842.88631,900
Sep 29, 202144.1144.1542.8942.9842.98917,400
Sep 28, 202145.2745.4643.7443.8643.86827,500
Sep 27, 202145.3245.7944.1745.7345.73665,900
Sep 24, 202146.1946.3545.3645.8345.83551,500
Sep 23, 202146.2946.6345.6446.1946.19403,400
Sep 22, 202145.3346.1745.0045.9445.94789,600
Sep 21, 202145.6746.1345.2745.4045.40426,200
Sep 20, 202145.7846.1044.4445.3345.33894,200
Sep 17, 202147.5047.7446.7746.9346.932,362,800
Sep 16, 202146.9447.2646.3347.2047.20578,400
Sep 15, 202147.1147.5046.3747.0947.09729,900
Sep 14, 202147.6548.3246.8347.2547.25522,700
Sep 13, 202145.7548.1245.5647.5747.57907,600
Sep 10, 202146.5546.8445.2645.5445.54657,300
Sep 09, 202146.5647.4146.2546.3046.301,126,700
Sep 08, 202146.8747.3246.1846.7546.75637,400
Sep 07, 202148.0648.1447.0447.1247.12466,100
Sep 03, 202147.9548.2447.5248.0148.01553,900
Sep 02, 202148.4648.9147.9148.1148.11892,700
Sep 01, 202147.1048.8446.5948.3248.321,196,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement