Quantcast

Historical Stock Prices

SAIL 
$27.15
*  
0.41
1.49%
Get SAIL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SAIL now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 27.32 27.53 26.363 27.15 780,375
04/17/2019 28.14 28.2999 27.08 27.56 906,824
04/16/2019 28.22 28.35 27.77 27.98 1,019,659
04/15/2019 28.12 28.5 27.91 28.04 682,790
04/12/2019 28.18 28.33 27.81 28.04 334,097
04/11/2019 28 28.05 27.42 27.94 343,645
04/10/2019 27.51 28.04 27.37 27.86 413,040
04/09/2019 27.51 27.89 27.43 27.5 515,575
04/08/2019 27.75 28.26 27.2 27.65 877,952
04/05/2019 27.75 28.16 27.5285 27.87 767,439
04/04/2019 28.62 28.8 27.27 27.65 1,092,812
04/03/2019 29.09 29.2 28.7 28.75 740,925
04/02/2019 29.24 29.24 28.6278 28.95 754,529
04/01/2019 29.06 29.24 28.63 29.16 783,109
03/29/2019 28.49 28.89 27.95 28.72 1,047,435
03/28/2019 27.86 28.38 27.61 28.18 746,673
03/27/2019 28.61 28.63 27.2 27.75 1,021,924
03/26/2019 29.23 29.37 28.26 28.75 767,386
03/25/2019 29.19 29.19 27.94 28.8 1,147,613
03/22/2019 30.11 30.49 29.03 29.19 1,353,944
03/21/2019 29.53 30.41 29.4 30.38 720,577
03/20/2019 28.8 29.99 28.8 29.62 1,664,494
03/19/2019 29.09 29.39 28.68 28.8 1,312,519
03/18/2019 28.82 29.26 28.5665 28.89 1,025,371
03/15/2019 28.98 29.45 28.63 28.88 1,517,282
03/14/2019 28.61 29.32 28.44 28.99 822,025
03/13/2019 28.93 29.61 28.48 28.55 1,000,538
03/12/2019 28.5 29.11 27.98 28.87 993,318
03/11/2019 27.61 28.68 27.53 28.46 1,081,275
03/08/2019 26.74 27.43 26.19 27.36 1,116,205
03/07/2019 27.59 27.89 26.85 27.16 1,391,954
03/06/2019 29.32 29.32 27.12 27.54 3,390,340
03/05/2019 30.02 30.43 29.6 29.62 1,737,346
03/04/2019 31.5 31.94 28.96 30.01 1,801,308
03/01/2019 31.28 31.76 30.85 31.25 1,296,689
02/28/2019 30.66 31.16 30.44 30.84 1,203,741
02/27/2019 30.07 31.15 30.07 30.84 834,899
02/26/2019 29.73 30.4 29.55 30.16 839,440
02/25/2019 30.07 30.26 29.57 29.8 1,006,956
02/22/2019 30.39 30.59 29.635 29.93 1,116,114
02/21/2019 30.23 31.02 29.39 30.48 1,519,513
02/20/2019 31.55 31.5739 30.51 30.59 1,939,426
02/19/2019 31.75 32.16 31.46 31.48 2,071,965
02/15/2019 32.13 32.25 31.46 31.69 1,182,202
02/14/2019 30.96 32.15 30.69 32.05 2,493,035
02/13/2019 31.69 31.8647 31 31.12 780,302
02/12/2019 31.23 31.93 30.9 31.58 1,154,765
02/11/2019 30.75 31.32 30.59 30.97 852,658
02/08/2019 29.74 30.75 29.6979 30.66 582,577
02/07/2019 29.87 30.5 29.61 29.91 618,276
02/06/2019 30.55 30.57 29.5 30.31 569,714
02/05/2019 30.45 31.04 30.19 30.41 1,118,438
02/04/2019 29.5 30.61 29.45 30.35 1,376,541
02/01/2019 28.51 29.54 28.51 29.5 907,370
01/31/2019 27.73 28.9 27.73 28.55 1,141,498
01/30/2019 27.7 27.8 27.2 27.79 459,436
01/29/2019 27.53 27.68 27.05 27.5 683,326
01/28/2019 26.73 27.74 26.58 27.6 811,521
01/25/2019 26.84 27.26 26.56 27.23 452,748
01/24/2019 26.45 26.74 26.37 26.57 346,787
01/23/2019 26.67 27.07 26.1 26.41 401,009
01/22/2019 26.37 26.47 25.85 26.4 871,551
01/18/2019 27.15 27.31 26.29 26.65 692,043
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio