SailPoint, Inc. Common Stock (SAIL) Historical Stock Data
20.24 ↑0.39 (1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAIL is down -0.35% a day on average. There have been 16 days where SailPoint, Inc. Common Stock closed green and 14 days where SAIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 19.91 | 20.24 | ↑$0.33 (1.68%) | 19.70 | 20.50 | 2.58M |
| 2025-12-04 | 19.44 | 19.85 | ↑$0.41 (2.11%) | 19.28 | 20.08 | 1.66M |
| 2025-12-03 | 18.90 | 19.42 | ↑$0.52 (2.75%) | 18.76 | 19.75 | 1.98M |
| 2025-12-02 | 18.47 | 19.14 | ↑$0.67 (3.63%) | 18.45 | 19.20 | 1.77M |
| 2025-12-01 | 18.21 | 18.40 | ↑$0.19 (1.04%) | 18.00 | 18.66 | 1.56M |
| 2025-11-28 | 18.38 | 18.42 | ↑$0.04 (0.22%) | 18.35 | 18.66 | 473.06K |
| 2025-11-26 | 18.70 | 18.36 | ↓$0.34 (-1.82%) | 18.31 | 18.87 | 762.86K |
| 2025-11-25 | 18.60 | 18.75 | ↑$0.15 (0.81%) | 18.25 | 18.80 | 1.03M |
| 2025-11-24 | 18.59 | 18.54 | ↓$0.05 (-0.27%) | 18.25 | 18.76 | 1.05M |
| 2025-11-21 | 17.60 | 18.62 | ↑$1.02 (5.80%) | 17.25 | 18.81 | 3.71M |
| 2025-11-20 | 18.94 | 17.61 | ↓$1.33 (-7.02%) | 17.54 | 18.98 | 2.08M |
| 2025-11-19 | 18.79 | 18.48 | ↓$0.31 (-1.65%) | 18.46 | 19.05 | 1.12M |
| 2025-11-18 | 18.58 | 18.73 | ↑$0.15 (0.81%) | 18.41 | 19.08 | 1.52M |
| 2025-11-17 | 19.87 | 18.49 | ↓$1.38 (-6.95%) | 18.44 | 19.87 | 1.21M |
| 2025-11-14 | 18.97 | 19.92 | ↑$0.95 (5.01%) | 18.61 | 19.96 | 1.87M |
| 2025-11-13 | 20.14 | 19.19 | ↓$0.95 (-4.72%) | 19.12 | 20.14 | 1.47M |
| 2025-11-12 | 20.33 | 20.25 | ↓$0.08 (-0.39%) | 19.88 | 20.52 | 1.11M |
| 2025-11-11 | 20.15 | 20.18 | ↑$0.03 (0.15%) | 19.82 | 20.26 | 1.14M |
| 2025-11-10 | 20.00 | 20.32 | ↑$0.32 (1.60%) | 19.41 | 20.36 | 1.10M |
| 2025-11-07 | 19.55 | 19.79 | ↑$0.24 (1.23%) | 19.13 | 19.88 | 1.77M |
| 2025-11-06 | 19.60 | 19.94 | ↑$0.34 (1.73%) | 19.20 | 20.03 | 2.53M |
| 2025-11-05 | 19.96 | 19.76 | ↓$0.20 (-1.00%) | 19.64 | 20.32 | 1.18M |
| 2025-11-04 | 21.10 | 19.96 | ↓$1.14 (-5.40%) | 19.96 | 21.33 | 1.27M |
| 2025-11-03 | 21.72 | 21.49 | ↓$0.23 (-1.06%) | 21.26 | 22.02 | 1.16M |
| 2025-10-31 | 21.62 | 21.68 | ↑$0.06 (0.28%) | 21.55 | 22.29 | 1.47M |
| 2025-10-30 | 21.36 | 21.55 | ↑$0.19 (0.89%) | 21.33 | 22.19 | 1.48M |
| 2025-10-29 | 22.72 | 21.44 | ↓$1.28 (-5.63%) | 20.73 | 22.72 | 2.42M |
| 2025-10-28 | 22.72 | 22.49 | ↓$0.23 (-1.01%) | 22.40 | 23.05 | 1.36M |
| 2025-10-27 | 22.95 | 22.78 | ↓$0.17 (-0.74%) | 22.43 | 22.96 | 1.22M |
| 2025-10-24 | 22.92 | 22.35 | ↓$0.57 (-2.49%) | 22.32 | 23.04 | 1.12M |
Create an account or log in to view more rows.
$SAIL hold
$SAIL HODL!!!
$SAIL might get a sell off today
$SAIL God dammit
$SAIL you wanna be a successful trader close your trades green
$SAIL no wonder price closed that way
$SAIL HAVE A FANTASTIC WEEKEND FAM…
$SAIL Guys when can we expect that 30% drop?
$SAIL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SAIL I’m selling y’all have fun bag holding