SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
20.24
+0.74 (3.79%)
At close: Aug 6, 2025, 4:00 PM
20.34
+0.10 (0.49%)
After-hours: Aug 6, 2025, 6:00 PM EDT
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 19.46 | 20.26 | 19.40 | 20.24 | 20.24 | 3.79% | 1,219,885 |
| Aug 5, 2025 | 20.73 | 20.97 | 19.44 | 19.50 | 19.50 | -5.34% | 2,497,400 |
| Aug 4, 2025 | 20.96 | 21.17 | 20.33 | 20.60 | 20.60 | -0.10% | 2,021,344 |
| Aug 1, 2025 | 21.97 | 22.00 | 20.09 | 20.62 | 20.62 | -7.70% | 3,468,925 |
| Jul 31, 2025 | 22.01 | 23.04 | 21.72 | 22.34 | 22.34 | 2.29% | 3,600,988 |
| Jul 30, 2025 | 21.71 | 22.56 | 20.59 | 21.84 | 21.84 | 0.74% | 5,626,957 |
| Jul 29, 2025 | 20.69 | 22.75 | 20.05 | 21.68 | 21.68 | 5.70% | 6,834,098 |
| Jul 28, 2025 | 20.63 | 20.63 | 20.13 | 20.51 | 20.51 | 1.33% | 1,839,768 |
| Jul 25, 2025 | 20.50 | 20.53 | 19.85 | 20.24 | 20.24 | -1.12% | 1,203,004 |
| Jul 24, 2025 | 20.69 | 20.73 | 19.95 | 20.47 | 20.47 | -1.54% | 1,403,370 |
| Jul 23, 2025 | 20.87 | 20.96 | 20.33 | 20.79 | 20.79 | 0.53% | 1,034,109 |
| Jul 22, 2025 | 20.68 | 20.85 | 20.22 | 20.68 | 20.68 | 0.15% | 1,309,819 |
| Jul 21, 2025 | 21.55 | 21.80 | 20.63 | 20.65 | 20.65 | -3.14% | 1,402,707 |
| Jul 18, 2025 | 20.66 | 21.67 | 20.50 | 21.32 | 21.32 | 4.36% | 2,231,617 |
| Jul 17, 2025 | 20.57 | 20.76 | 20.40 | 20.43 | 20.43 | -0.83% | 1,223,473 |
| Jul 16, 2025 | 20.70 | 20.96 | 20.42 | 20.60 | 20.60 | 1.18% | 1,999,814 |
| Jul 15, 2025 | 20.79 | 20.94 | 20.19 | 20.36 | 20.36 | -1.31% | 1,482,210 |
| Jul 14, 2025 | 20.18 | 20.68 | 20.15 | 20.63 | 20.63 | 2.23% | 1,067,174 |
| Jul 11, 2025 | 20.64 | 20.87 | 20.15 | 20.18 | 20.18 | -3.54% | 1,433,012 |
| Jul 10, 2025 | 22.09 | 22.12 | 20.91 | 20.92 | 20.92 | -4.52% | 1,585,610 |
| Jul 9, 2025 | 22.14 | 22.14 | 21.64 | 21.91 | 21.91 | - | 989,233 |
| Jul 8, 2025 | 22.23 | 22.26 | 21.46 | 21.91 | 21.91 | -0.27% | 1,292,586 |
| Jul 7, 2025 | 21.34 | 22.02 | 20.70 | 21.97 | 21.97 | -0.86% | 1,401,761 |
| Jul 3, 2025 | 22.04 | 22.47 | 21.71 | 22.16 | 22.16 | 1.98% | 600,564 |
| Jul 2, 2025 | 21.80 | 21.82 | 21.02 | 21.73 | 21.73 | 0.09% | 2,525,372 |
| Jul 1, 2025 | 22.77 | 22.77 | 21.11 | 21.71 | 21.71 | -5.03% | 2,822,868 |
| Jun 30, 2025 | 23.39 | 23.53 | 22.81 | 22.86 | 22.86 | 0.40% | 2,046,573 |
| Jun 27, 2025 | 23.83 | 23.99 | 22.59 | 22.77 | 22.77 | -3.56% | 5,078,721 |
| Jun 26, 2025 | 23.33 | 23.82 | 23.05 | 23.61 | 23.61 | 1.81% | 1,766,677 |
| Jun 25, 2025 | 24.66 | 24.95 | 23.01 | 23.19 | 23.19 | -4.41% | 2,146,602 |
| Jun 24, 2025 | 23.87 | 24.69 | 23.63 | 24.26 | 24.26 | 3.15% | 2,495,587 |
| Jun 23, 2025 | 22.58 | 23.60 | 22.06 | 23.52 | 23.52 | 4.07% | 1,794,604 |
| Jun 20, 2025 | 23.10 | 23.24 | 22.16 | 22.60 | 22.60 | -1.53% | 3,302,728 |
| Jun 18, 2025 | 23.05 | 23.15 | 22.59 | 22.95 | 22.95 | - | 1,437,489 |
| Jun 17, 2025 | 23.17 | 23.28 | 22.59 | 22.95 | 22.95 | -1.92% | 1,611,562 |
| Jun 16, 2025 | 23.02 | 24.00 | 22.93 | 23.40 | 23.40 | 3.49% | 3,361,267 |
| Jun 13, 2025 | 22.75 | 23.30 | 22.45 | 22.61 | 22.61 | -2.96% | 1,872,680 |
| Jun 12, 2025 | 22.97 | 23.54 | 22.25 | 23.30 | 23.30 | 3.42% | 3,183,154 |
| Jun 11, 2025 | 22.57 | 23.83 | 22.01 | 22.53 | 22.53 | 14.66% | 9,691,734 |
| Jun 10, 2025 | 19.34 | 19.75 | 19.13 | 19.65 | 19.65 | 2.45% | 2,608,961 |
| Jun 9, 2025 | 19.47 | 19.67 | 19.03 | 19.18 | 19.18 | 0.58% | 1,148,805 |
| Jun 6, 2025 | 18.13 | 19.28 | 17.88 | 19.07 | 19.07 | 5.83% | 1,568,954 |
| Jun 5, 2025 | 18.32 | 18.32 | 17.90 | 18.02 | 18.02 | -0.17% | 703,900 |
| Jun 4, 2025 | 17.99 | 18.19 | 17.86 | 18.05 | 18.05 | 1.52% | 710,918 |
| Jun 3, 2025 | 17.13 | 17.90 | 17.11 | 17.78 | 17.78 | 2.54% | 1,179,977 |
| Jun 2, 2025 | 17.52 | 17.67 | 16.98 | 17.34 | 17.34 | -1.59% | 1,013,938 |
| May 30, 2025 | 17.37 | 17.82 | 17.19 | 17.62 | 17.62 | 1.44% | 843,317 |
| May 29, 2025 | 17.76 | 17.76 | 17.03 | 17.37 | 17.37 | -1.36% | 1,006,661 |
| May 28, 2025 | 17.44 | 18.01 | 17.24 | 17.61 | 17.61 | 0.40% | 1,225,516 |
| May 27, 2025 | 17.39 | 17.60 | 17.22 | 17.54 | 17.54 | 2.63% | 1,698,578 |