SailPoint, Inc. - Common Stock (SAIL)

12.47
-2.24 (-15.23%)
NASDAQ · Last Trade: Mar 18th, 9:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SailPoint, Inc. - Common Stock (SAIL)

DateOpenHighLowCloseVolumeAdjusted Close
3/18/202613.2613.3911.9212.4713,566,46112.47
3/17/202615.0115.6914.6014.713,953,50914.71
3/16/202615.2215.7115.0515.082,275,53015.08
3/13/202615.4015.5815.0615.451,623,30815.45
3/12/202615.5816.0615.3915.481,615,79415.48
3/11/202615.5015.8515.2515.792,700,27015.79
3/10/202615.4015.6014.7715.322,717,11515.32
3/09/202615.1215.6314.8815.422,408,81315.42
3/06/202615.0515.4414.8215.391,545,68915.39
3/05/202614.1215.3414.0015.282,683,04315.28
3/04/202614.1414.2813.8013.923,751,20913.92
3/03/202613.9614.3613.6514.182,557,30414.18
3/02/202613.6214.4813.5114.341,629,36814.34
2/27/202614.0614.1713.5114.102,204,04414.10
2/26/202613.5314.5513.4014.374,664,65414.37
2/25/202613.2013.6012.8413.373,142,26113.37
2/24/202612.9713.3212.8113.123,247,51713.12
2/23/202614.0314.0912.8412.864,103,74712.86
2/20/202615.6116.1414.1314.197,732,30314.19
2/19/202615.9116.0515.5515.671,207,23015.67
2/18/202615.7016.3115.5116.091,462,23816.09
2/17/202615.6015.7215.1315.652,565,49915.65
2/13/202615.3916.4315.2715.923,245,78615.92
2/12/202615.2715.5714.7115.221,699,27015.22
2/11/202615.2515.4014.4615.262,159,27815.26
2/10/202615.4315.9515.1215.212,214,93215.21
2/09/202614.7015.3314.4415.181,978,52615.18
2/06/202614.5915.1914.2714.712,845,96214.71
2/05/202614.8415.2914.1414.273,735,77114.27
2/04/202614.4914.9513.7114.935,044,89214.93
2/03/202615.5615.7413.9814.655,421,04214.65
2/02/202615.7216.2515.4815.723,059,63415.72
1/30/202616.0216.3915.6015.692,614,73715.69
1/29/202617.1717.2715.6116.054,841,18616.05
1/28/202618.4118.5217.2417.293,027,23117.29
1/27/202618.0118.5017.7318.312,797,74918.31
1/26/202617.7818.0317.5517.851,811,12417.85
1/23/202617.3117.8617.1717.803,123,37517.80
1/22/202617.4217.6617.1417.312,448,53217.31
1/21/202617.3917.5216.7917.122,055,15117.12
1/20/202617.8118.1417.2917.322,709,52917.32
1/16/202618.9118.9418.2618.271,983,65518.27
1/15/202619.3719.7518.8718.901,977,62118.90
1/14/202619.1919.3218.8519.262,361,75919.26
1/13/202619.5619.8719.0319.312,018,26719.31
1/12/202619.6019.8319.3519.611,489,46819.61
1/09/202619.6520.2219.2819.671,757,46119.67
1/08/202620.0820.0819.4119.542,272,04519.54
1/07/202619.6220.2519.4520.131,742,23820.13
1/06/202619.2019.6418.9219.622,049,96719.62
1/05/202619.2019.9519.0619.262,164,06719.26
1/02/202620.5920.5918.8118.953,791,51018.95
12/31/202520.7320.7920.2120.231,464,90920.23
12/30/202520.9421.0520.7820.81988,28920.81
12/29/202520.9721.2620.8220.98968,81020.98
12/26/202521.1621.2420.9021.15705,93721.15
12/24/202520.9621.1120.7021.07456,29821.07
12/23/202521.2121.2220.5120.851,215,98620.85
12/22/202521.0621.5920.8821.401,470,92321.40
12/19/202520.9121.3920.7221.023,169,68321.02