SailPoint Technologies Holdings Inc. Common Stockのデータ

SailPoint Technologies Holdings Inc. Common Stockの基本情報

名前 SailPoint Technologies Holdings Inc. Common Stock
ティッカー SAIL
国 United States
上場年 2017.0
セクター Technology

SailPoint Technologies Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.19 61.56 62.55 61.85 1017300.0 61.85
2021-02-12 63.53 61.6 62.98 63.21 609200.0 63.21
2021-02-11 63.38 61.28 61.97 62.96 1008600.0 62.96
2021-02-10 62.55 59.8 60.99 61.19 1709700.0 61.19
2021-02-09 60.77 58.7 59.29 60.26 616400.0 60.26
2021-02-08 60.0 58.51 59.36 59.09 632400.0 59.09
2021-02-05 60.99 58.6 60.47 59.13 630300.0 59.13
2021-02-04 59.99 57.85 57.85 59.92 623800.0 59.92
2021-02-03 59.55 56.89 59.52 57.85 619800.0 57.85
2021-02-02 59.32 57.33 58.0 58.99 604900.0 58.99
2021-02-01 57.5 55.8 56.24 57.2 709300.0 57.2
2021-01-29 55.74 53.58 55.74 55.31 882300.0 55.31
2021-01-28 55.9 52.65 52.91 55.41 985300.0 55.41
2021-01-27 55.91 50.26 55.55 52.64 1987900.0 52.64
2021-01-26 58.42 56.52 57.78 56.64 687600.0 56.64
2021-01-25 61.49 56.0 59.42 57.5 1095000.0 57.5
2021-01-22 58.94 56.08 56.54 58.9 759900.0 58.9
2021-01-21 58.76 56.79 58.69 56.87 818100.0 56.87
2021-01-20 59.57 57.56 59.0 58.18 1009700.0 58.18
2021-01-19 58.49 55.06 57.13 58.28 1124700.0 58.28
2021-01-15 57.44 55.25 56.65 56.31 1022900.0 56.31
2021-01-14 58.28 56.51 56.83 57.48 1111500.0 57.48
2021-01-13 59.58 55.96 58.98 56.45 1029700.0 56.45
2021-01-12 59.12 57.42 58.12 58.47 790300.0 58.47
2021-01-11 58.37 55.43 57.04 57.84 983200.0 57.84
2021-01-08 57.8 55.61 56.01 57.58 1017300.0 57.58
2021-01-07 55.9 54.21 54.5 54.95 818000.0 54.95
2021-01-06 54.84 52.23 52.54 53.99 1276900.0 53.99
2021-01-05 53.46 51.71 52.42 53.35 1338500.0 53.35
2021-01-04 53.89 51.15 53.85 52.35 1209800.0 52.35
2020-12-31 53.91 52.59 53.71 53.24 879500.0 53.24
2020-12-30 54.56 53.27 53.91 53.66 529000.0 53.66
2020-12-29 54.88 52.14 54.0 53.31 860200.0 53.31
2020-12-28 57.4 53.77 57.36 53.81 1198800.0 53.81
2020-12-24 57.12 56.09 56.77 56.43 269100.0 56.43
2020-12-23 59.62 56.39 59.09 56.58 1422500.0 56.58
2020-12-22 58.91 57.24 57.46 58.85 1539000.0 58.85
2020-12-21 57.85 54.61 55.35 56.74 1485500.0 56.74
2020-12-18 57.93 53.62 53.88 55.57 3685000.0 55.57
2020-12-17 54.23 52.9 53.21 53.41 1324100.0 53.41
2020-12-16 52.64 50.94 52.03 52.62 1167000.0 52.62
2020-12-15 51.91 49.4 50.21 51.53 1088600.0 51.53
2020-12-14 51.15 48.87 48.87 50.02 1162800.0 50.02
2020-12-11 49.11 47.13 47.35 48.7 754300.0 48.7
2020-12-10 47.84 44.9 45.2 47.54 493400.0 47.54
2020-12-09 47.82 45.13 47.82 45.85 850200.0 45.85
2020-12-08 49.05 47.69 48.04 47.84 1599800.0 47.84
2020-12-07 48.29 47.05 47.3 47.89 1003600.0 47.89
2020-12-04 47.95 46.56 47.73 47.03 691000.0 47.03
2020-12-03 48.86 46.03 46.49 47.48 1789900.0 47.48
2020-12-02 46.93 44.76 46.63 45.98 1513800.0 45.98
2020-12-01 47.72 45.8 46.65 47.18 1269800.0 47.18
2020-11-30 47.4 45.27 45.27 46.56 1821500.0 46.56
2020-11-27 45.31 43.79 43.79 45.12 694800.0 45.12
2020-11-25 43.66 41.73 41.76 43.23 1089400.0 43.23
2020-11-24 42.82 40.82 42.51 41.41 1176100.0 41.41
2020-11-23 44.0 42.54 43.58 42.58 1010400.0 42.58
2020-11-20 44.73 43.06 43.96 43.83 611300.0 43.83
2020-11-19 45.4 42.85 43.26 44.11 1139300.0 44.11
2020-11-18 44.08 42.94 43.03 42.94 1073300.0 42.94
2020-11-17 43.21 41.62 42.48 43.07 771700.0 43.07
2020-11-16 43.53 41.78 42.75 42.56 994100.0 42.56
2020-11-13 44.41 42.96 44.12 43.53 539500.0 43.53
2020-11-12 44.73 43.41 43.68 43.88 675900.0 43.88
2020-11-11 43.78 42.03 42.56 43.51 880000.0 43.51
2020-11-10 43.68 40.87 41.07 41.99 1273200.0 41.99
2020-11-09 44.95 41.26 44.95 41.29 1800600.0 41.29
2020-11-06 49.84 44.93 46.5 45.42 1527000.0 45.42
2020-11-05 48.56 46.65 48.55 47.34 1921200.0 47.34
2020-11-04 46.51 43.76 43.97 46.01 1194400.0 46.01
2020-11-03 44.25 42.16 42.39 42.78 1268000.0 42.78
2020-11-02 42.04 40.52 41.62 41.95 1227800.0 41.95
2020-10-30 42.43 40.17 42.22 41.51 1840600.0 41.51
2020-10-29 44.5 42.77 44.43 42.9 1396100.0 42.9
2020-10-28 45.49 43.9 45.25 44.54 873700.0 44.54
2020-10-27 46.65 45.42 46.22 45.88 1615500.0 45.88
2020-10-26 45.67 44.5 45.08 45.63 917900.0 45.63
2020-10-23 45.99 45.02 45.16 45.52 820400.0 45.52
2020-10-22 45.3 43.33 43.96 45.18 1182300.0 45.18
2020-10-21 45.97 43.75 45.63 43.83 942300.0 43.83
2020-10-20 46.98 45.27 46.25 45.41 741600.0 45.41
2020-10-19 46.52 45.13 45.23 46.11 943500.0 46.11
2020-10-16 46.85 44.57 46.46 44.86 1258400.0 44.86
2020-10-15 46.33 44.78 45.23 46.06 1264300.0 46.06
2020-10-14 48.0 46.3 47.81 47.02 1494400.0 47.02
2020-10-13 48.13 45.16 45.16 47.81 1591300.0 47.81
2020-10-12 45.42 44.33 45.18 45.06 1037800.0 45.06
2020-10-09 45.38 44.29 45.0 44.6 1110800.0 44.6
2020-10-08 47.0 44.21 46.6 44.79 1546900.0 44.79
2020-10-07 47.18 46.26 46.49 46.26 1406800.0 46.26
2020-10-06 47.54 45.49 45.63 45.93 2569300.0 45.93
2020-10-05 46.3 44.6 45.11 45.49 2547900.0 45.49
2020-10-02 47.09 44.55 44.79 45.11 16241800.0 45.11
2020-10-01 46.19 44.15 44.19 45.58 10765300.0 45.58
2020-09-30 42.62 37.91 38.4 39.57 3906400.0 39.57
2020-09-29 39.04 38.06 38.7 38.44 613300.0 38.44
2020-09-28 39.17 37.67 38.02 38.49 785900.0 38.49
2020-09-25 38.09 36.75 37.12 37.57 711400.0 37.57
2020-09-24 37.67 36.57 36.93 37.08 787200.0 37.08
2020-09-23 38.97 37.09 38.23 37.18 870100.0 37.18
2020-09-22 38.24 36.8 37.81 38.24 790400.0 38.24
2020-09-21 37.64 36.4 37.41 37.63 1256000.0 37.63
2020-09-18 38.43 37.26 38.19 37.52 2107900.0 37.52
2020-09-17 38.01 36.69 37.31 37.64 975200.0 37.64
2020-09-16 39.11 37.8 38.41 38.13 1156300.0 38.13
2020-09-15 39.24 37.96 38.33 38.18 1425300.0 38.18
2020-09-14 38.38 37.31 37.56 38.27 1036300.0 38.27
2020-09-11 38.13 36.25 38.02 36.91 823400.0 36.91
2020-09-10 39.5 37.51 38.47 37.78 709100.0 37.78
2020-09-09 38.48 37.41 38.17 38.2 970600.0 38.2
2020-09-08 38.21 36.66 37.01 37.42 1481900.0 37.42
2020-09-04 38.92 35.86 38.43 38.34 1553900.0 38.34
2020-09-03 40.19 37.76 40.1 38.61 1685000.0 38.61
2020-09-02 41.29 39.05 41.19 40.59 1154500.0 40.59
2020-09-01 40.8 39.38 39.52 40.57 1513900.0 40.57
2020-08-31 39.44 38.65 39.14 39.23 644400.0 39.23
2020-08-28 39.09 38.44 38.5 39.05 1082400.0 39.05
2020-08-27 39.24 37.69 39.24 38.18 1088100.0 38.18
2020-08-26 40.1 38.36 39.75 39.01 2127100.0 39.01
2020-08-25 39.51 38.39 38.61 39.51 850400.0 39.51
2020-08-24 39.5 38.37 39.22 38.79 1356400.0 38.79
2020-08-21 38.96 38.0 38.38 38.66 1221100.0 38.66
2020-08-20 38.82 37.24 37.8 38.55 1034700.0 38.55
2020-08-19 38.07 36.93 37.09 37.7 1564800.0 37.7
2020-08-18 37.09 36.1 36.32 36.97 1050500.0 36.97
2020-08-17 36.78 36.09 36.25 36.32 718100.0 36.32
2020-08-14 37.28 36.29 36.51 36.49 673700.0 36.49
2020-08-13 36.76 35.51 35.59 36.67 1499900.0 36.67
2020-08-12 35.94 35.13 35.29 35.62 1346000.0 35.62
2020-08-11 36.52 35.04 35.5 35.25 2237600.0 35.25
2020-08-10 36.88 35.31 36.8 36.02 2375400.0 36.02
2020-08-07 38.71 35.25 35.25 36.25 6477400.0 36.25
2020-08-06 32.13 31.37 31.67 31.5 1238600.0 31.5
2020-08-05 31.97 31.36 31.6 31.46 1364000.0 31.46
2020-08-04 31.62 30.88 31.62 31.24 1183200.0 31.24
2020-08-03 31.75 31.05 31.71 31.6 1164500.0 31.6
2020-07-31 31.66 30.8 31.62 31.5 864900.0 31.5
2020-07-30 31.54 30.48 30.86 31.36 788500.0 31.36
2020-07-29 31.76 31.01 31.01 31.48 934400.0 31.48
2020-07-28 31.41 30.78 31.36 30.89 923300.0 30.89
2020-07-27 31.27 30.67 30.91 31.25 584600.0 31.25
2020-07-24 31.33 30.34 31.21 30.56 910100.0 30.56
2020-07-23 32.39 30.95 30.99 31.65 1616600.0 31.65
2020-07-22 31.72 31.0 31.12 31.17 1132500.0 31.17
2020-07-21 31.99 30.77 31.5 31.01 1339800.0 31.01
2020-07-20 31.1 30.5 30.5 30.97 1881200.0 30.97
2020-07-17 30.43 29.93 30.14 30.34 1777100.0 30.34
2020-07-16 30.22 29.03 29.28 30.09 2293200.0 30.09
2020-07-15 29.76 28.46 28.52 29.63 2853800.0 29.63
2020-07-14 28.94 27.83 28.0 28.89 1840100.0 28.89
2020-07-13 28.99 28.05 28.86 28.09 2529100.0 28.09
2020-07-10 28.79 28.27 28.63 28.72 1513200.0 28.72
2020-07-09 29.33 28.31 28.97 28.63 1248500.0 28.63
2020-07-08 28.67 28.0 28.06 28.63 1874800.0 28.63
2020-07-07 28.63 27.56 27.56 28.06 1938600.0 28.06
2020-07-06 28.52 27.47 28.24 27.55 1060600.0 27.55
2020-07-02 29.03 27.72 28.9 27.82 1170200.0 27.82
2020-07-01 29.23 27.66 27.66 28.41 3278100.0 28.41
2020-06-30 26.58 26.11 26.31 26.47 1851200.0 26.47
2020-06-29 26.89 26.0 26.83 26.34 1773100.0 26.34
2020-06-26 28.0 26.03 26.86 26.58 2376300.0 26.58
2020-06-25 26.9 25.67 25.89 26.77 1693200.0 26.77
2020-06-24 26.14 25.37 25.92 25.66 1401100.0 25.66
2020-06-23 25.98 25.39 25.73 25.91 1671500.0 25.91
2020-06-22 25.39 24.75 24.76 25.35 818500.0 25.35
2020-06-19 25.5 24.64 25.4 24.75 1710800.0 24.75
2020-06-18 25.55 24.86 24.86 25.29 1203300.0 25.29
2020-06-17 25.13 24.36 24.58 25.0 860000.0 25.0
2020-06-16 24.86 23.96 24.47 24.28 2332600.0 24.28
2020-06-15 24.35 22.1 22.1 24.19 1613600.0 24.19
2020-06-12 23.63 22.68 23.03 23.25 1149100.0 23.25
2020-06-11 23.59 22.19 23.3 22.24 1178600.0 22.24
2020-06-10 24.38 23.67 23.94 24.18 1158400.0 24.18
2020-06-09 23.91 23.09 23.68 23.64 675000.0 23.64
2020-06-08 24.04 22.91 22.99 23.92 886200.0 23.92
2020-06-05 23.1 22.23 22.67 22.52 1512900.0 22.52
2020-06-04 23.07 22.23 22.43 22.38 1104500.0 22.38
2020-06-03 23.83 23.2 23.52 23.22 855700.0 23.22
2020-06-02 23.37 22.88 23.2 23.24 1183500.0 23.24
2020-06-01 23.43 22.93 22.97 23.1 1911400.0 23.1
2020-05-29 23.07 22.37 22.84 22.83 1226800.0 22.83
2020-05-28 23.95 22.91 23.49 22.97 1055000.0 22.97
2020-05-27 23.25 21.87 22.84 23.24 1735900.0 23.24
2020-05-26 23.36 22.38 23.0 22.53 1484500.0 22.53
2020-05-22 22.82 22.36 22.45 22.8 506700.0 22.8
2020-05-21 22.6 22.01 22.05 22.38 886000.0 22.38
2020-05-20 22.41 21.63 21.78 22.34 1393900.0 22.34
2020-05-19 21.65 20.58 20.6 21.1 914700.0 21.1
2020-05-18 21.71 20.46 21.17 20.51 1172200.0 20.51
2020-05-15 21.01 20.29 20.29 20.66 843500.0 20.66
2020-05-14 20.92 20.1 20.39 20.82 1480700.0 20.82
2020-05-13 21.55 20.55 21.14 20.94 1512700.0 20.94
2020-05-12 21.87 20.57 21.05 21.26 1493500.0 21.26
2020-05-11 21.2 20.25 21.0 20.74 2143400.0 20.74
2020-05-08 21.45 20.22 21.45 20.97 2706600.0 20.97
2020-05-07 20.25 19.11 19.35 19.89 2021800.0 19.89
2020-05-06 19.26 18.38 18.5 19.04 1127100.0 19.04
2020-05-05 18.59 17.87 17.91 18.39 1629400.0 18.39
2020-05-04 17.89 16.88 17.44 17.39 1286800.0 17.39
2020-05-01 18.5 17.76 18.0 18.11 906800.0 18.11
2020-04-30 18.85 18.19 18.27 18.59 1802600.0 18.59
2020-04-29 18.66 17.78 18.05 18.45 1662200.0 18.45
2020-04-28 18.05 16.92 18.0 17.44 830700.0 17.44
2020-04-27 17.9 17.15 17.39 17.65 1196100.0 17.65
2020-04-24 17.21 16.4 16.65 17.05 965200.0 17.05
2020-04-23 17.29 16.74 16.99 16.81 699000.0 16.81
2020-04-22 17.51 17.0 17.34 17.04 439000.0 17.04
2020-04-21 17.21 16.42 16.83 16.93 1480000.0 16.93
2020-04-20 17.9 16.69 16.8 17.21 988700.0 17.21
2020-04-17 17.43 16.22 16.5 17.09 2146200.0 17.09
2020-04-16 16.62 16.05 16.55 16.15 812800.0 16.15
2020-04-15 16.81 16.16 16.16 16.48 1473100.0 16.48
2020-04-14 17.82 16.66 17.23 17.15 995300.0 17.15
2020-04-13 16.95 16.24 16.45 16.89 1060400.0 16.89
2020-04-09 17.31 16.32 16.57 16.67 2307300.0 16.67
2020-04-08 15.62 14.14 14.7 15.44 1725200.0 15.44
2020-04-07 15.0 13.91 14.9 14.22 1780500.0 14.22
2020-04-06 14.61 13.75 13.81 14.3 1314200.0 14.3
2020-04-03 14.11 13.02 13.71 13.15 1595900.0 13.15
2020-04-02 14.75 13.51 13.74 13.73 1160600.0 13.73
2020-04-01 15.02 13.82 14.61 13.91 2049900.0 13.91
2020-03-31 16.25 14.83 15.75 15.22 1527600.0 15.22
2020-03-30 16.68 15.58 15.95 15.74 1114800.0 15.74
2020-03-27 16.7 15.46 16.41 15.94 1246900.0 15.94
2020-03-26 17.6 16.04 16.33 16.81 1173300.0 16.81
2020-03-25 17.24 16.04 16.16 16.11 2033800.0 16.11
2020-03-24 17.69 16.0 16.23 17.24 1092400.0 17.24
2020-03-23 15.84 13.97 14.99 15.39 1361800.0 15.39
2020-03-20 16.37 14.31 14.42 14.88 1482500.0 14.88
2020-03-19 14.88 11.74 12.44 14.21 1540800.0 14.21
2020-03-18 15.9 11.61 14.29 12.78 3163000.0 12.78
2020-03-17 15.4 12.65 14.1 15.31 2415600.0 15.31
2020-03-16 16.9 13.71 16.9 13.96 2066000.0 13.96
2020-03-13 18.64 16.33 18.08 17.67 1756800.0 17.67
2020-03-12 18.25 16.98 17.73 17.26 1922100.0 17.26
2020-03-11 20.58 18.67 20.29 19.22 1385300.0 19.22
2020-03-10 21.23 19.54 21.14 20.84 1532400.0 20.84
2020-03-09 21.12 18.26 19.95 20.31 1078900.0 20.31
2020-03-06 23.35 21.68 23.08 22.25 1344300.0 22.25
2020-03-05 24.29 23.41 23.74 23.8 565800.0 23.8
2020-03-04 24.28 23.69 24.13 24.26 712100.0 24.26
2020-03-03 25.15 23.34 24.68 23.75 814100.0 23.75
2020-03-02 25.66 24.43 25.41 25.09 748600.0 25.09
2020-02-28 25.32 23.5 23.62 25.32 1516100.0 25.32
2020-02-27 25.7 24.16 24.49 24.22 1406700.0 24.22
2020-02-26 26.15 24.29 24.36 25.27 1695700.0 25.27
2020-02-25 25.72 24.27 25.05 24.34 4302900.0 24.34
2020-02-24 23.69 22.74 23.15 23.07 1859200.0 23.07
2020-02-21 24.96 24.04 24.94 24.35 1120300.0 24.35
2020-02-20 26.0 24.96 25.47 25.05 816500.0 25.05
2020-02-19 25.81 25.09 25.35 25.55 533200.0 25.55
2020-02-18 25.5 24.63 24.71 25.2 439900.0 25.2