SailPoint Inc. (SAIL)
23.96
0.36 (1.53%)
At close: Feb 28, 2025, 3:59 PM
23.98
0.08%
After-hours: Feb 28, 2025, 04:51 PM EST
SAIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 23.40 | 24.12 | 23.19 | 24.00 | 0.40 | 1.69% | 778,801 |
| Feb 27, 2025 | 24.41 | 24.46 | 23.60 | 23.60 | -0.46 | -1.91% | 1,151,800 |
| Feb 26, 2025 | 23.72 | 24.46 | 23.71 | 24.06 | 0.35 | 1.48% | 1,387,900 |
| Feb 25, 2025 | 23.31 | 24.01 | 23.20 | 23.71 | 0.36 | 1.54% | 1,721,900 |
| Feb 24, 2025 | 24.05 | 24.44 | 23.05 | 23.35 | -0.21 | -0.89% | 1,594,700 |
| Feb 21, 2025 | 24.48 | 25.02 | 23.55 | 23.56 | -0.97 | -3.95% | 1,677,200 |
| Feb 20, 2025 | 25.50 | 25.75 | 23.97 | 24.53 | -40.71 | -62.40% | 7,014,700 |
| Aug 15, 2022 | 65.14 | 65.24 | 65.14 | 65.24 | 0.16 | 0.25% | 9,817,608 |
| Aug 12, 2022 | 65.14 | 65.16 | 65.03 | 65.08 | 0.75 | 1.17% | 19,340,207 |
| Aug 11, 2022 | 64.30 | 64.55 | 64.30 | 64.33 | -0.15 | -0.23% | 1,663,486 |
| Aug 10, 2022 | 64.50 | 64.70 | 64.41 | 64.48 | 0.19 | 0.30% | 1,106,497 |
| Aug 9, 2022 | 64.45 | 64.45 | 64.27 | 64.29 | -0.04 | -0.06% | 722,492 |
| Aug 8, 2022 | 64.39 | 64.51 | 64.21 | 64.33 | -0.16 | -0.25% | 987,127 |
| Aug 5, 2022 | 64.17 | 64.49 | 64.17 | 64.49 | 0.17 | 0.26% | 1,007,640 |
| Aug 4, 2022 | 64.26 | 64.38 | 64.17 | 64.32 | 0.03 | 0.05% | 1,347,327 |
| Aug 3, 2022 | 64.09 | 64.36 | 64.01 | 64.29 | 0.21 | 0.33% | 727,231 |
| Aug 2, 2022 | 63.71 | 64.10 | 63.70 | 64.08 | 0.39 | 0.61% | 1,511,246 |
| Aug 1, 2022 | 63.61 | 64.00 | 63.50 | 63.69 | -0.08 | -0.13% | 520,920 |
| Jul 29, 2022 | 63.69 | 64.00 | 63.69 | 63.77 | -0.11 | -0.17% | 530,949 |
| Jul 28, 2022 | 63.70 | 63.96 | 63.59 | 63.88 | 0.24 | 0.38% | 429,066 |
| Jul 27, 2022 | 63.55 | 63.73 | 63.48 | 63.64 | 0.14 | 0.22% | 368,812 |
| Jul 26, 2022 | 63.66 | 63.66 | 63.40 | 63.50 | -0.05 | -0.08% | 711,755 |
| Jul 25, 2022 | 63.49 | 63.72 | 63.49 | 63.55 | -0.20 | -0.31% | 434,649 |
| Jul 22, 2022 | 63.58 | 63.78 | 63.41 | 63.75 | 0.20 | 0.31% | 601,153 |
| Jul 21, 2022 | 63.32 | 63.59 | 63.10 | 63.55 | 0.26 | 0.41% | 673,677 |
| Jul 20, 2022 | 63.70 | 63.85 | 63.28 | 63.29 | -0.34 | -0.53% | 1,153,307 |
| Jul 19, 2022 | 63.78 | 63.78 | 63.50 | 63.63 | -0.06 | -0.09% | 565,421 |
| Jul 18, 2022 | 63.46 | 63.93 | 63.30 | 63.69 | 0.06 | 0.09% | 750,052 |
| Jul 15, 2022 | 63.42 | 63.68 | 62.99 | 63.63 | 0.63 | 1.00% | 1,637,486 |
| Jul 14, 2022 | 62.75 | 63.36 | 62.75 | 63.00 | 0.02 | 0.03% | 923,578 |
| Jul 13, 2022 | 62.65 | 63.37 | 62.62 | 62.98 | 0.00 | 0.00% | 923,599 |
| Jul 12, 2022 | 62.90 | 63.07 | 62.37 | 62.98 | 0.08 | 0.13% | 899,118 |
| Jul 11, 2022 | 63.09 | 63.29 | 62.77 | 62.90 | -0.55 | -0.87% | 1,697,584 |
| Jul 8, 2022 | 63.10 | 63.83 | 63.10 | 63.45 | 0.07 | 0.11% | 883,582 |
| Jul 7, 2022 | 62.86 | 63.52 | 62.86 | 63.38 | 0.22 | 0.35% | 956,431 |
| Jul 6, 2022 | 63.45 | 63.45 | 63.08 | 63.16 | -0.15 | -0.24% | 910,604 |
| Jul 5, 2022 | 63.25 | 63.45 | 62.66 | 63.31 | 0.26 | 0.41% | 1,094,964 |
| Jul 1, 2022 | 63.04 | 63.24 | 62.74 | 63.05 | 0.37 | 0.59% | 948,452 |
| Jun 30, 2022 | 62.25 | 62.85 | 62.13 | 62.68 | 0.27 | 0.43% | 1,172,264 |
| Jun 29, 2022 | 62.65 | 62.65 | 62.08 | 62.41 | -0.02 | -0.03% | 754,535 |
| Jun 28, 2022 | 62.71 | 62.78 | 61.96 | 62.43 | -0.46 | -0.73% | 1,055,985 |
| Jun 27, 2022 | 62.97 | 63.15 | 62.44 | 62.89 | 0.02 | 0.03% | 1,049,721 |
| Jun 24, 2022 | 63.16 | 63.30 | 62.48 | 62.87 | -0.22 | -0.35% | 2,407,494 |
| Jun 23, 2022 | 62.05 | 63.14 | 61.98 | 63.09 | 1.16 | 1.87% | 2,015,093 |
| Jun 22, 2022 | 61.87 | 62.01 | 61.57 | 61.93 | 0.01 | 0.02% | 989,462 |
| Jun 21, 2022 | 61.27 | 62.00 | 61.20 | 61.92 | 0.75 | 1.23% | 1,717,436 |
| Jun 17, 2022 | 60.16 | 62.34 | 59.53 | 61.17 | 1.68 | 2.82% | 10,652,250 |
| Jun 16, 2022 | 59.42 | 59.84 | 58.56 | 59.49 | -0.43 | -0.72% | 2,209,847 |
| Jun 15, 2022 | 59.39 | 60.33 | 59.15 | 59.92 | 0.79 | 1.34% | 2,254,772 |
| Jun 14, 2022 | 59.83 | 60.36 | 58.93 | 59.13 | -0.43 | -0.72% | 2,521,854 |