XNAS
Datos históricos de SailPoint, Inc.
SailPoint, Inc. · SAIL
$20.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:00 UTC
- Variación en el periodo
- −4.42%
- Máximo
- US$23.89
- 16 de octubre de 2025
- Mínimo
- US$10.30
- 10 de abril de 2026
- Volumen medio diario
- 3.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.32 | 20.84 | 20.03 | 20.77 | +3.75% | 2.87 M |
| 8 oct 2026 | 19.44 | 20.18 | 19.40 | 20.02 | +2.25% | 4.28 M |
| 7 oct 2026 | 20.37 | 20.53 | 19.49 | 19.58 | −1.66% | 6.72 M |
| 6 oct 2026 | 20.59 | 21.23 | 19.87 | 19.91 | −1.87% | 6.54 M |
| 5 oct 2026 | 20.49 | 20.85 | 19.79 | 20.29 | −0.69% | 3.7 M |
| 2 oct 2026 | 20.71 | 20.84 | 19.77 | 20.43 | −0.73% | 6.81 M |
| 1 oct 2026 | 20.59 | 20.89 | 19.89 | 20.58 | +1.08% | 8.62 M |
| 30 sep 2026 | 20.75 | 21.08 | 20.36 | 20.36 | −1.50% | 5.62 M |
| 29 sep 2026 | 20.39 | 21.09 | 20.35 | 20.67 | +0.49% | 3.1 M |
| 28 sep 2026 | 20.03 | 21.08 | 20.00 | 20.57 | −0.34% | 3.58 M |
| 25 sep 2026 | 22.05 | 22.25 | 20.62 | 20.64 | −6.69% | 3.62 M |
| 24 sep 2026 | 21.41 | 22.29 | 21.15 | 22.12 | +3.32% | 7.26 M |
| 23 sep 2026 | 21.51 | 21.76 | 20.56 | 21.41 | +0.19% | 6.75 M |
| 22 sep 2026 | 21.15 | 21.86 | 19.93 | 21.37 | +5.17% | 9.04 M |
| 21 sep 2026 | 19.97 | 20.59 | 19.73 | 20.32 | +2.47% | 5.76 M |
| 18 sep 2026 | 20.38 | 20.50 | 19.37 | 19.83 | −1.78% | 5.4 M |
| 17 sep 2026 | 20.16 | 20.81 | 19.83 | 20.19 | −0.83% | 4.71 M |
| 16 sep 2026 | 19.67 | 20.39 | 19.63 | 20.36 | +1.90% | 3.74 M |
| 15 sep 2026 | 19.34 | 20.59 | 19.12 | 19.98 | +0.50% | 6.97 M |
| 14 sep 2026 | 18.30 | 20.26 | 17.95 | 19.88 | +15.31% | 9.73 M |
| 11 sep 2026 | 17.72 | 17.76 | 16.62 | 17.24 | −2.27% | 4.98 M |
| 10 sep 2026 | 17.38 | 18.59 | 17.10 | 17.64 | +0.34% | 5.3 M |
| 9 sep 2026 | 17.04 | 18.31 | 16.78 | 17.58 | −1.18% | 7.76 M |
| 8 sep 2026 | 18.53 | 18.62 | 17.56 | 17.79 | −5.47% | 5.59 M |
| 4 sep 2026 | 19.10 | 19.39 | 18.80 | 18.82 | −2.94% | 1.9 M |
| 3 sep 2026 | 18.83 | 19.45 | 18.73 | 19.39 | +5.90% | 2.37 M |
| 2 sep 2026 | 19.13 | 19.34 | 17.99 | 18.31 | −4.78% | 3.27 M |
| 1 sep 2026 | 20.25 | 20.64 | 19.22 | 19.23 | −6.47% | 2.85 M |
| 31 ago 2026 | 20.02 | 20.90 | 19.72 | 20.56 | +3.68% | 3.78 M |
| 28 ago 2026 | 20.21 | 20.73 | 19.75 | 19.83 | −3.03% | 3.67 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.