SailPoint, Inc. (SAIL) NASDAQ

15.08

-0.37(-2.39%)

Updated at March 16 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	15.22	15.08	15.08	15.71	15.05	2.28M
March 13, 2026	15.4	15.45	15.45	15.58	15.06	1.43M
March 12, 2026	15.58	15.48	15.48	16.06	15.39	1.62M
March 11, 2026	15.5	15.79	15.79	15.85	15.25	2.7M
March 10, 2026	15.4	15.32	15.32	15.6	14.77	2.7M
March 09, 2026	15.12	15.42	15.42	15.63	14.88	2.41M
March 06, 2026	15.05	15.39	15.39	15.44	14.82	1.55M
March 05, 2026	14.12	15.28	15.28	15.34	14	2.68M
March 04, 2026	14.14	13.92	13.92	14.28	13.8	3.75M
March 03, 2026	13.96	14.2	14.2	14.36	13.65	2.52M
March 02, 2026	13.62	14.34	14.34	14.48	13.51	1.63M
February 27, 2026	14.06	14.1	14.1	14.17	13.51	2.2M
February 26, 2026	13.53	14.37	14.37	14.55	13.4	4.66M
February 25, 2026	13.2	13.37	13.37	13.6	12.84	3.14M
February 24, 2026	12.97	13.12	13.12	13.32	12.81	3.25M
February 23, 2026	14.03	12.86	12.86	14.09	12.84	4.11M
February 20, 2026	15.61	14.19	0	16.14	14.13	7.73M
February 19, 2026	15.91	15.67	0	16.05	15.56	1.21M
February 18, 2026	15.7	16.09	0	16.31	15.51	1.46M
February 17, 2026	15.6	15.65	0	15.72	15.13	2.57M
February 13, 2026	15.39	15.92	0	16.43	15.27	3.25M
February 12, 2026	15.27	15.22	0	15.57	14.71	1.7M
February 11, 2026	15.25	15.26	0	15.4	14.46	2.16M
February 10, 2026	15.43	15.21	0	15.95	15.12	2.21M
February 09, 2026	14.7	15.18	0	15.33	14.44	1.98M
February 06, 2026	14.59	14.71	0	15.19	14.27	2.85M
February 05, 2026	14.84	14.27	0	15.29	14.15	3.74M
February 04, 2026	14.49	14.93	0	14.95	13.72	5.04M
February 03, 2026	15.56	14.65	0	15.74	13.99	5.42M
February 02, 2026	15.72	15.72	0	16.25	15.48	3.06M
January 30, 2026	16.02	15.69	0	16.39	15.6	2.61M
January 29, 2026	17.17	16.05	0	17.27	15.61	4.84M
January 28, 2026	18.41	17.29	0	18.52	17.24	3.03M
January 27, 2026	18.01	18.31	0	18.5	17.74	2.8M
January 26, 2026	17.78	17.85	0	18.03	17.55	1.81M
January 23, 2026	17.31	17.8	0	17.86	17.17	3.12M
January 22, 2026	17.42	17.31	0	17.66	17.14	2.45M
January 21, 2026	17.39	17.12	0	17.52	16.79	2.06M
January 20, 2026	17.81	17.32	0	18.14	17.29	2.71M
January 16, 2026	18.91	18.27	0	18.94	18.26	1.98M
January 15, 2026	19.37	18.9	0	19.75	18.87	1.98M
January 14, 2026	19.19	19.26	0	19.33	18.85	2.36M
January 13, 2026	19.56	19.31	0	19.87	19.03	2.02M
January 12, 2026	19.6	19.61	0	19.83	19.35	1.49M
January 09, 2026	19.65	19.67	0	20.22	19.28	1.76M
January 08, 2026	20.08	19.54	0	20.08	19.41	2.27M
January 07, 2026	19.62	20.13	0	20.25	19.45	1.74M
January 06, 2026	19.2	19.62	0	19.64	18.92	2.05M
January 05, 2026	19.2	19.26	0	19.95	19.06	2.16M
January 02, 2026	20.59	18.95	0	20.59	18.81	3.79M
December 31, 2025	20.73	20.23	0	20.79	20.21	1.46M
December 30, 2025	20.94	20.81	0	21.06	20.78	988,800
December 29, 2025	20.97	20.98	0	21.26	20.82	968,800
December 26, 2025	21.16	21.15	0	21.24	20.9	705,900
December 24, 2025	20.96	21.07	0	21.11	20.7	456,300
December 23, 2025	21.21	20.85	0	21.22	20.51	1.22M
December 22, 2025	21.06	21.4	0	21.59	20.88	1.47M
December 19, 2025	20.91	21.02	0	21.39	20.72	3.17M
December 18, 2025	20.88	20.98	0	21.64	20.82	2.34M
December 17, 2025	21.04	20.38	0	21.34	20.24	1.59M