SailPoint, Inc. (SAIL) stock
SAILNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
$21.06−0.94 (-4.27%)
Close on Oct 30, 2026Market cap $12.02BP/E –Yield –
Price history
SailPoint share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.06
-4.27% on the day
52-week range
$10.30 – $22.62
-6.9% from the high
Change over 52 weeks
-2.3%
From $21.55 on Oct 30, 2025
Average volume
4.27M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.83 | $22.18 | $20.71 | $21.06 | -4.27% | 2,727,677 |
| Oct 29, 2026 | $21.07 | $22.31 | $20.90 | $22.00 | -1.26% | 3,206,911 |
| Oct 28, 2026 | $22.20 | $22.62 | $21.93 | $22.28 | -0.49% | 2,718,225 |
| Oct 27, 2026 | $21.61 | $22.54 | $21.57 | $22.39 | +2.94% | 3,000,518 |
| Oct 26, 2026 | $21.80 | $22.30 | $21.57 | $21.75 | -0.18% | 3,378,422 |
| Oct 23, 2026 | $20.00 | $22.21 | $19.92 | $21.79 | +8.62% | 6,398,683 |
| Oct 22, 2026 | $19.72 | $20.15 | $19.47 | $20.06 | +1.93% | 3,790,883 |
| Oct 21, 2026 | $19.09 | $19.93 | $19.09 | $19.68 | +2.34% | 4,168,923 |
| Oct 20, 2026 | $18.87 | $19.44 | $18.44 | $19.23 | +1.75% | 2,306,068 |
| Oct 19, 2026 | $19.08 | $19.36 | $18.74 | $18.90 | +0.80% | 3,292,242 |
| Oct 16, 2026 | $20.03 | $20.08 | $18.32 | $18.75 | -5.06% | 5,452,925 |
| Oct 15, 2026 | $18.81 | $19.83 | $18.55 | $19.75 | +2.33% | 6,139,686 |
| Oct 14, 2026 | $18.80 | $19.34 | $18.51 | $19.30 | -0.36% | 4,995,834 |
| Oct 13, 2026 | $19.57 | $19.94 | $19.27 | $19.37 | -1.02% | 3,269,816 |
| Oct 12, 2026 | $20.89 | $21.10 | $19.29 | $19.57 | -5.78% | 4,994,552 |
| Oct 9, 2026 | $20.32 | $20.84 | $20.03 | $20.77 | +3.75% | 2,871,002 |
| Oct 8, 2026 | $19.44 | $20.18 | $19.40 | $20.02 | +2.25% | 4,283,052 |
| Oct 7, 2026 | $20.37 | $20.53 | $19.49 | $19.58 | -1.66% | 6,721,753 |
| Oct 6, 2026 | $20.59 | $21.23 | $19.87 | $19.91 | -1.87% | 6,542,895 |
| Oct 5, 2026 | $20.49 | $20.85 | $19.79 | $20.29 | -0.69% | 3,701,783 |
| Oct 2, 2026 | $20.71 | $20.84 | $19.77 | $20.43 | -0.73% | 6,806,125 |
| Oct 1, 2026 | $20.59 | $20.89 | $19.89 | $20.58 | +1.08% | 8,624,711 |
| Sep 30, 2026 | $20.75 | $21.08 | $20.36 | $20.36 | -1.50% | 5,621,953 |
| Sep 29, 2026 | $20.39 | $21.09 | $20.35 | $20.67 | +0.49% | 3,103,207 |
| Sep 28, 2026 | $20.03 | $21.08 | $20.00 | $20.57 | -0.34% | 3,578,278 |
| Sep 25, 2026 | $22.05 | $22.25 | $20.62 | $20.64 | -6.69% | 3,616,702 |
| Sep 24, 2026 | $21.41 | $22.29 | $21.15 | $22.12 | +3.32% | 7,263,935 |
| Sep 23, 2026 | $21.51 | $21.76 | $20.56 | $21.41 | +0.19% | 6,750,601 |
| Sep 22, 2026 | $21.15 | $21.86 | $19.93 | $21.37 | +5.17% | 9,042,369 |
| Sep 21, 2026 | $19.97 | $20.59 | $19.73 | $20.32 | +2.47% | 5,756,115 |
| Sep 18, 2026 | $20.38 | $20.50 | $19.37 | $19.83 | -1.78% | 5,404,598 |
| Sep 17, 2026 | $20.16 | $20.81 | $19.83 | $20.19 | -0.83% | 4,714,299 |
| Sep 16, 2026 | $19.67 | $20.39 | $19.63 | $20.36 | +1.90% | 3,741,532 |
| Sep 15, 2026 | $19.34 | $20.59 | $19.12 | $19.98 | +0.50% | 6,969,320 |
| Sep 14, 2026 | $18.30 | $20.26 | $17.95 | $19.88 | +15.31% | 9,728,561 |
| Sep 11, 2026 | $17.72 | $17.76 | $16.62 | $17.24 | -2.27% | 4,980,711 |
| Sep 10, 2026 | $17.38 | $18.59 | $17.10 | $17.64 | +0.34% | 5,302,503 |
| Sep 9, 2026 | $17.04 | $18.31 | $16.78 | $17.58 | -1.18% | 7,764,112 |
| Sep 8, 2026 | $18.53 | $18.62 | $17.56 | $17.79 | -5.47% | 5,586,315 |
| Sep 4, 2026 | $19.10 | $19.39 | $18.80 | $18.82 | -2.94% | 1,900,974 |
| Sep 3, 2026 | $18.83 | $19.45 | $18.73 | $19.39 | +5.90% | 2,370,369 |
| Sep 2, 2026 | $19.13 | $19.34 | $17.99 | $18.31 | -4.78% | 3,269,125 |
| Sep 1, 2026 | $20.25 | $20.64 | $19.22 | $19.23 | -6.47% | 2,853,537 |
| Aug 31, 2026 | $20.02 | $20.90 | $19.72 | $20.56 | +3.68% | 3,782,415 |
| Aug 28, 2026 | $20.21 | $20.73 | $19.75 | $19.83 | -3.03% | 3,665,483 |
| Aug 27, 2026 | $19.47 | $21.37 | $19.39 | $20.45 | +12.24% | 8,444,094 |
| Aug 26, 2026 | $17.36 | $18.29 | $17.30 | $18.22 | +1.96% | 1,984,984 |
| Aug 25, 2026 | $18.16 | $18.35 | $17.67 | $17.87 | -1.43% | 2,492,018 |
| Aug 24, 2026 | $18.76 | $18.78 | $18.06 | $18.13 | -2.74% | 2,376,862 |
| Aug 21, 2026 | $18.70 | $18.84 | $17.96 | $18.64 | +0.70% | 2,642,529 |
| Aug 20, 2026 | $18.97 | $19.21 | $18.43 | $18.51 | -3.54% | 2,135,148 |
| Aug 19, 2026 | $19.19 | $19.59 | $18.81 | $19.19 | -0.05% | 1,996,601 |
| Aug 18, 2026 | $18.64 | $19.43 | $18.64 | $19.20 | +3.28% | 2,396,074 |
| Aug 17, 2026 | $19.29 | $19.40 | $18.57 | $18.59 | -4.81% | 2,208,964 |
| Aug 14, 2026 | $19.94 | $20.03 | $19.36 | $19.53 | -2.30% | 2,904,018 |
| Aug 13, 2026 | $19.01 | $20.38 | $18.88 | $19.99 | +6.73% | 5,563,424 |
| Aug 12, 2026 | $19.14 | $19.44 | $18.69 | $18.73 | -1.73% | 3,570,144 |
| Aug 11, 2026 | $19.09 | $19.20 | $18.44 | $19.06 | -1.80% | 3,166,865 |
| Aug 10, 2026 | $18.60 | $19.42 | $18.56 | $19.41 | +4.02% | 3,775,696 |
| Aug 7, 2026 | $18.72 | $18.90 | $18.14 | $18.66 | +5.54% | 3,098,273 |
| Aug 6, 2026 | $17.54 | $17.72 | $17.24 | $17.68 | -0.90% | 2,213,524 |
| Aug 5, 2026 | $17.70 | $18.03 | $17.55 | $17.84 | +2.53% | 2,422,172 |
| Aug 4, 2026 | $16.90 | $17.62 | $16.72 | $17.40 | +1.16% | 2,867,455 |
| Aug 3, 2026 | $17.10 | $17.70 | $16.86 | $17.20 | +2.56% | 3,467,887 |
| Jul 31, 2026 | $16.09 | $16.88 | $15.89 | $16.77 | +3.71% | 2,975,779 |
| Jul 30, 2026 | $15.96 | $16.28 | $15.42 | $16.17 | +1.76% | 4,960,576 |
| Jul 29, 2026 | $15.65 | $16.54 | $15.63 | $15.89 | +0.70% | 2,969,528 |
| Jul 28, 2026 | $15.42 | $16.10 | $15.10 | $15.78 | +2.87% | 3,003,364 |
| Jul 27, 2026 | $15.22 | $15.86 | $15.09 | $15.34 | +2.61% | 2,575,239 |
| Jul 24, 2026 | $14.48 | $15.07 | $14.46 | $14.95 | +4.44% | 2,197,800 |
| Jul 23, 2026 | $15.01 | $15.17 | $14.25 | $14.32 | -3.15% | 3,406,981 |
| Jul 22, 2026 | $14.92 | $14.92 | $14.26 | $14.78 | +0.07% | 3,362,608 |
| Jul 21, 2026 | $15.37 | $15.37 | $14.63 | $14.77 | -2.96% | 2,634,480 |
| Jul 20, 2026 | $15.53 | $15.64 | $14.91 | $15.22 | -2.93% | 3,909,562 |
| Jul 17, 2026 | $15.60 | $16.20 | $15.29 | $15.68 | -1.13% | 3,915,768 |
| Jul 16, 2026 | $15.26 | $16.07 | $14.76 | $15.86 | +4.82% | 4,316,695 |
| Jul 15, 2026 | $15.29 | $15.72 | $15.02 | $15.13 | -0.46% | 4,893,860 |
| Jul 14, 2026 | $13.52 | $15.40 | $13.52 | $15.20 | +8.49% | 6,412,768 |
| Jul 13, 2026 | $13.74 | $14.16 | $13.64 | $14.01 | +2.19% | 2,730,987 |
| Jul 10, 2026 | $15.29 | $15.44 | $13.67 | $13.71 | -7.68% | 3,361,629 |
| Jul 9, 2026 | $14.76 | $15.35 | $14.57 | $14.85 | -1.72% | 5,860,126 |
| Jul 8, 2026 | $15.89 | $16.15 | $15.09 | $15.11 | -6.67% | 7,473,766 |
| Jul 7, 2026 | $16.02 | $16.95 | $15.51 | $16.19 | +2.15% | 6,998,419 |
| Jul 6, 2026 | $15.16 | $15.87 | $14.92 | $15.85 | +3.80% | 2,755,486 |
| Jul 2, 2026 | $15.31 | $15.73 | $15.18 | $15.27 | -0.26% | 2,913,099 |
| Jul 1, 2026 | $15.00 | $16.03 | $14.94 | $15.31 | +4.58% | 5,143,142 |
| Jun 30, 2026 | $13.54 | $14.70 | $13.54 | $14.64 | +6.71% | 3,487,861 |
| Jun 29, 2026 | $13.57 | $13.98 | $13.38 | $13.72 | +4.10% | 5,685,228 |
| Jun 26, 2026 | $12.60 | $13.22 | $12.60 | $13.18 | +3.86% | 4,976,095 |
| Jun 25, 2026 | $12.72 | $13.02 | $12.40 | $12.69 | +0.95% | 5,757,587 |
| Jun 24, 2026 | $12.86 | $13.13 | $12.43 | $12.57 | -2.41% | 4,914,372 |
| Jun 23, 2026 | $12.82 | $13.02 | $12.57 | $12.88 | +1.98% | 4,445,122 |
| Jun 22, 2026 | $13.11 | $13.65 | $12.50 | $12.63 | -5.25% | 4,035,798 |
| Jun 18, 2026 | $13.43 | $13.77 | $12.95 | $13.33 | +0.91% | 6,827,249 |
| Jun 17, 2026 | $14.27 | $14.38 | $13.18 | $13.21 | -6.25% | 7,227,177 |
| Jun 16, 2026 | $14.21 | $15.45 | $13.94 | $14.09 | -0.84% | 7,197,693 |
| Jun 15, 2026 | $15.02 | $15.02 | $14.11 | $14.21 | -2.80% | 4,115,319 |
| Jun 12, 2026 | $14.01 | $14.95 | $13.95 | $14.62 | +1.39% | 4,592,219 |
| Jun 11, 2026 | $14.49 | $14.70 | $14.14 | $14.42 | -1.97% | 5,248,711 |
| Jun 10, 2026 | $15.56 | $15.72 | $14.26 | $14.71 | -6.07% | 7,731,702 |
| Jun 9, 2026 | $15.32 | $16.40 | $14.99 | $15.66 | -11.48% | 11,910,800 |
| Jun 8, 2026 | $18.21 | $18.44 | $17.38 | $17.69 | -3.02% | 5,502,353 |
| Jun 5, 2026 | $18.61 | $19.13 | $17.90 | $18.24 | -1.99% | 4,007,552 |
| Jun 4, 2026 | $18.26 | $18.76 | $17.75 | $18.61 | +1.25% | 4,678,920 |
| Jun 3, 2026 | $19.33 | $19.62 | $18.36 | $18.38 | -7.36% | 7,764,634 |
| Jun 2, 2026 | $18.31 | $20.14 | $18.01 | $19.84 | +3.06% | 6,713,980 |
| Jun 1, 2026 | $19.32 | $20.15 | $18.96 | $19.25 | +2.23% | 8,564,168 |
| May 29, 2026 | $16.89 | $18.87 | $16.88 | $18.83 | +13.78% | 5,034,755 |
| May 28, 2026 | $15.79 | $16.75 | $15.50 | $16.55 | +6.36% | 3,452,146 |
| May 27, 2026 | $15.57 | $15.86 | $15.23 | $15.56 | -1.95% | 2,760,575 |
| May 26, 2026 | $15.68 | $16.16 | $15.14 | $15.87 | +0.76% | 3,244,181 |
| May 22, 2026 | $15.18 | $15.89 | $15.04 | $15.75 | +4.93% | 2,693,287 |
| May 21, 2026 | $14.97 | $15.05 | $14.64 | $15.01 | +0.20% | 2,151,684 |
| May 20, 2026 | $14.26 | $14.99 | $13.90 | $14.98 | +3.52% | 2,302,605 |
| May 19, 2026 | $14.81 | $15.09 | $14.35 | $14.47 | -0.82% | 5,488,837 |
| May 18, 2026 | $13.40 | $14.61 | $13.36 | $14.59 | +8.07% | 6,290,452 |
| May 15, 2026 | $12.99 | $13.89 | $12.74 | $13.50 | +2.43% | 5,038,471 |
| May 14, 2026 | $11.90 | $13.42 | $11.90 | $13.18 | +11.60% | 5,642,547 |
| May 13, 2026 | $11.46 | $11.88 | $11.32 | $11.81 | +1.72% | 2,787,866 |
| May 12, 2026 | $11.84 | $11.93 | $11.51 | $11.61 | -1.36% | 1,921,790 |
| May 11, 2026 | $12.00 | $12.14 | $11.62 | $11.77 | -3.76% | 3,000,357 |
| May 8, 2026 | $12.00 | $12.24 | $11.76 | $12.23 | +0.33% | 3,478,518 |
| May 7, 2026 | $11.83 | $12.59 | $11.83 | $12.19 | +4.91% | 3,238,033 |
| May 6, 2026 | $11.96 | $12.18 | $11.38 | $11.62 | -4.36% | 3,574,786 |
| May 5, 2026 | $12.31 | $12.41 | $11.81 | $12.15 | 0.00% | 1,922,901 |
| May 4, 2026 | $12.15 | $12.73 | $11.98 | $12.15 | +0.66% | 3,668,052 |
| May 1, 2026 | $11.89 | $12.34 | $11.67 | $12.07 | +5.69% | 2,110,546 |
| Apr 30, 2026 | $11.44 | $11.51 | $11.08 | $11.42 | -1.30% | 2,297,978 |
| Apr 29, 2026 | $11.46 | $11.70 | $11.22 | $11.57 | +0.43% | 1,422,181 |
| Apr 28, 2026 | $11.88 | $12.28 | $11.42 | $11.52 | -2.95% | 2,423,229 |
| Apr 27, 2026 | $11.83 | $12.06 | $11.59 | $11.87 | -0.67% | 2,779,255 |
| Apr 24, 2026 | $11.74 | $12.07 | $11.50 | $11.95 | +2.93% | 1,654,595 |
| Apr 23, 2026 | $11.79 | $12.02 | $11.40 | $11.61 | -5.46% | 2,329,214 |
| Apr 22, 2026 | $12.32 | $12.60 | $12.07 | $12.28 | +0.99% | 1,985,996 |
| Apr 21, 2026 | $12.22 | $12.84 | $11.99 | $12.16 | -0.08% | 2,750,806 |
| Apr 20, 2026 | $11.43 | $12.18 | $11.41 | $12.17 | +5.19% | 2,205,983 |
| Apr 17, 2026 | $12.31 | $12.34 | $11.50 | $11.57 | -1.03% | 3,074,532 |
| Apr 16, 2026 | $12.07 | $12.40 | $11.60 | $11.69 | -0.60% | 2,444,974 |
| Apr 15, 2026 | $11.48 | $11.94 | $11.37 | $11.76 | +5.76% | 3,263,801 |
| Apr 14, 2026 | $11.53 | $11.85 | $10.96 | $11.12 | -1.24% | 2,703,854 |
| Apr 13, 2026 | $10.49 | $11.46 | $10.49 | $11.26 | +7.34% | 4,726,556 |
| Apr 10, 2026 | $11.06 | $11.06 | $10.30 | $10.49 | -5.15% | 3,952,633 |
| Apr 9, 2026 | $12.21 | $12.27 | $10.99 | $11.06 | -10.88% | 7,453,560 |
| Apr 8, 2026 | $13.21 | $13.45 | $12.40 | $12.41 | -3.20% | 3,614,563 |
| Apr 7, 2026 | $12.90 | $13.30 | $12.46 | $12.82 | -2.21% | 2,632,454 |
| Apr 6, 2026 | $13.01 | $13.16 | $12.75 | $13.11 | +0.92% | 1,691,110 |
| Apr 2, 2026 | $13.18 | $13.48 | $12.82 | $12.99 | -2.77% | 2,210,323 |
| Apr 1, 2026 | $13.37 | $13.45 | $12.84 | $13.36 | +0.91% | 2,842,092 |
| Mar 31, 2026 | $12.49 | $13.53 | $12.35 | $13.24 | +6.35% | 4,343,180 |
| Mar 30, 2026 | $11.94 | $12.49 | $11.90 | $12.45 | +5.78% | 4,494,683 |
| Mar 27, 2026 | $12.00 | $12.05 | $11.52 | $11.77 | -4.15% | 3,338,968 |
| Mar 26, 2026 | $12.17 | $12.83 | $12.11 | $12.28 | -0.41% | 1,996,989 |
| Mar 25, 2026 | $12.61 | $12.89 | $12.07 | $12.33 | +0.08% | 2,873,705 |
| Mar 24, 2026 | $12.36 | $12.42 | $11.83 | $12.32 | -1.75% | 3,710,960 |
| Mar 23, 2026 | $12.48 | $12.90 | $12.27 | $12.54 | +2.37% | 3,099,021 |
| Mar 20, 2026 | $12.32 | $12.61 | $11.90 | $12.25 | -0.73% | 3,745,009 |
| Mar 19, 2026 | $12.52 | $13.24 | $12.12 | $12.34 | -1.04% | 5,039,483 |
| Mar 18, 2026 | $13.26 | $13.39 | $11.92 | $12.47 | -15.23% | 13,572,590 |
| Mar 17, 2026 | $15.01 | $15.69 | $14.60 | $14.71 | -2.45% | 3,959,798 |
| Mar 16, 2026 | $15.22 | $15.71 | $15.05 | $15.08 | -2.39% | 2,275,539 |
| Mar 13, 2026 | $15.40 | $15.58 | $15.06 | $15.45 | -0.19% | 1,623,308 |
| Mar 12, 2026 | $15.58 | $16.06 | $15.39 | $15.48 | -1.96% | 1,615,793 |
| Mar 11, 2026 | $15.50 | $15.85 | $15.25 | $15.79 | +3.07% | 2,700,271 |
| Mar 10, 2026 | $15.40 | $15.60 | $14.77 | $15.32 | -0.65% | 2,717,121 |
| Mar 9, 2026 | $15.12 | $15.63 | $14.88 | $15.42 | +0.19% | 2,408,813 |
| Mar 6, 2026 | $15.05 | $15.44 | $14.82 | $15.39 | +0.72% | 1,545,688 |
| Mar 5, 2026 | $14.12 | $15.34 | $14.00 | $15.28 | +9.77% | 2,683,898 |
| Mar 4, 2026 | $14.14 | $14.28 | $13.80 | $13.92 | -1.97% | 3,751,208 |
| Mar 3, 2026 | $13.96 | $14.36 | $13.65 | $14.20 | -0.98% | 2,557,307 |
| Mar 2, 2026 | $13.62 | $14.48 | $13.51 | $14.34 | +1.70% | 1,630,495 |
| Feb 27, 2026 | $14.06 | $14.17 | $13.51 | $14.10 | -1.88% | 2,204,043 |
| Feb 26, 2026 | $13.53 | $14.55 | $13.40 | $14.37 | +7.48% | 4,664,723 |
| Feb 25, 2026 | $13.20 | $13.60 | $12.84 | $13.37 | +1.91% | 3,142,312 |
| Feb 24, 2026 | $12.97 | $13.32 | $12.81 | $13.12 | +2.02% | 3,249,033 |
| Feb 23, 2026 | $14.03 | $14.09 | $12.84 | $12.86 | -9.37% | 4,112,207 |
| Feb 20, 2026 | $15.61 | $16.14 | $14.13 | $14.19 | -9.44% | 7,732,302 |
| Feb 19, 2026 | $15.91 | $16.05 | $15.56 | $15.67 | -2.61% | 1,207,530 |
| Feb 18, 2026 | $15.70 | $16.31 | $15.51 | $16.09 | +2.81% | 1,462,253 |
| Feb 17, 2026 | $15.60 | $15.72 | $15.13 | $15.65 | -1.70% | 2,565,579 |
| Feb 13, 2026 | $15.39 | $16.43 | $15.27 | $15.92 | +4.60% | 3,245,786 |
| Feb 12, 2026 | $15.27 | $15.57 | $14.71 | $15.22 | -0.26% | 1,699,271 |
| Feb 11, 2026 | $15.25 | $15.40 | $14.46 | $15.26 | +0.33% | 2,159,300 |
| Feb 10, 2026 | $15.43 | $15.95 | $15.12 | $15.21 | +0.20% | 2,214,942 |
| Feb 9, 2026 | $14.70 | $15.33 | $14.44 | $15.18 | +3.20% | 1,978,601 |
| Feb 6, 2026 | $14.59 | $15.19 | $14.27 | $14.71 | +3.08% | 2,845,962 |
| Feb 5, 2026 | $14.84 | $15.29 | $14.15 | $14.27 | -4.42% | 3,735,894 |
| Feb 4, 2026 | $14.49 | $14.95 | $13.72 | $14.93 | +1.91% | 5,044,893 |
| Feb 3, 2026 | $15.56 | $15.74 | $13.99 | $14.65 | -6.81% | 5,421,634 |
| Feb 2, 2026 | $15.72 | $16.25 | $15.48 | $15.72 | +0.19% | 3,060,985 |
| Jan 30, 2026 | $16.02 | $16.39 | $15.60 | $15.69 | -2.24% | 2,614,737 |
| Jan 29, 2026 | $17.17 | $17.27 | $15.61 | $16.05 | -7.17% | 4,841,463 |
| Jan 28, 2026 | $18.41 | $18.52 | $17.24 | $17.29 | -5.57% | 3,028,714 |
| Jan 27, 2026 | $18.01 | $18.50 | $17.74 | $18.31 | +2.58% | 2,797,835 |
| Jan 26, 2026 | $17.78 | $18.03 | $17.55 | $17.85 | +0.28% | 1,811,267 |
| Jan 23, 2026 | $17.31 | $17.86 | $17.17 | $17.80 | +2.83% | 3,123,375 |
| Jan 22, 2026 | $17.42 | $17.66 | $17.14 | $17.31 | +1.11% | 2,448,549 |
| Jan 21, 2026 | $17.39 | $17.52 | $16.79 | $17.12 | -1.15% | 2,060,212 |
| Jan 20, 2026 | $17.81 | $18.14 | $17.29 | $17.32 | -5.20% | 2,712,064 |
| Jan 16, 2026 | $18.91 | $18.94 | $18.26 | $18.27 | -3.33% | 1,983,655 |
| Jan 15, 2026 | $19.37 | $19.75 | $18.87 | $18.90 | -1.87% | 1,977,621 |
| Jan 14, 2026 | $19.19 | $19.33 | $18.85 | $19.26 | -0.26% | 2,361,759 |
| Jan 13, 2026 | $19.56 | $19.87 | $19.03 | $19.31 | -1.53% | 2,018,968 |
| Jan 12, 2026 | $19.60 | $19.83 | $19.35 | $19.61 | -0.31% | 1,489,482 |
| Jan 9, 2026 | $19.65 | $20.22 | $19.28 | $19.67 | +0.67% | 1,757,461 |
| Jan 8, 2026 | $20.08 | $20.08 | $19.41 | $19.54 | -2.93% | 2,272,053 |
| Jan 7, 2026 | $19.62 | $20.25 | $19.45 | $20.13 | +2.60% | 1,742,238 |
| Jan 6, 2026 | $19.20 | $19.64 | $18.92 | $19.62 | +1.87% | 2,050,075 |
| Jan 5, 2026 | $19.20 | $19.95 | $19.06 | $19.26 | +1.64% | 2,164,087 |
| Jan 2, 2026 | $20.60 | $20.60 | $18.81 | $18.95 | -6.33% | 3,791,508 |
| Dec 31, 2025 | $20.73 | $20.79 | $20.21 | $20.23 | -2.79% | 1,464,909 |
| Dec 30, 2025 | $20.94 | $21.06 | $20.78 | $20.81 | -0.81% | 988,789 |
| Dec 29, 2025 | $20.97 | $21.26 | $20.82 | $20.98 | -0.80% | 968,910 |
| Dec 26, 2025 | $21.16 | $21.24 | $20.90 | $21.15 | +0.38% | 705,937 |
| Dec 24, 2025 | $20.96 | $21.12 | $20.70 | $21.07 | +1.06% | 456,298 |
| Dec 23, 2025 | $21.21 | $21.22 | $20.51 | $20.85 | -2.57% | 1,216,027 |
| Dec 22, 2025 | $21.06 | $21.59 | $20.88 | $21.40 | +1.81% | 1,470,923 |
| Dec 19, 2025 | $20.91 | $21.39 | $20.72 | $21.02 | +0.19% | 3,169,682 |
| Dec 18, 2025 | $20.88 | $21.64 | $20.82 | $20.98 | +2.94% | 2,339,423 |
| Dec 17, 2025 | $21.04 | $21.34 | $20.24 | $20.38 | -3.60% | 1,588,600 |
| Dec 16, 2025 | $20.71 | $21.18 | $20.41 | $21.14 | +2.42% | 1,684,024 |
| Dec 15, 2025 | $21.32 | $21.32 | $20.19 | $20.64 | -1.85% | 1,806,293 |
| Dec 12, 2025 | $21.74 | $21.96 | $21.01 | $21.03 | -3.27% | 2,247,056 |
| Dec 11, 2025 | $20.59 | $21.79 | $20.59 | $21.74 | +3.43% | 3,241,728 |
| Dec 10, 2025 | $19.87 | $21.44 | $19.51 | $21.02 | +5.73% | 3,214,845 |
| Dec 9, 2025 | $19.03 | $20.94 | $18.45 | $19.88 | -1.88% | 5,438,186 |
| Dec 8, 2025 | $20.27 | $20.58 | $20.04 | $20.26 | +0.10% | 5,009,425 |
| Dec 5, 2025 | $19.95 | $20.50 | $19.70 | $20.24 | +1.96% | 2,582,708 |
| Dec 4, 2025 | $19.44 | $20.08 | $19.28 | $19.85 | +2.21% | 1,683,769 |
| Dec 3, 2025 | $18.90 | $19.75 | $18.76 | $19.42 | +1.46% | 2,133,336 |
| Dec 2, 2025 | $18.47 | $19.20 | $18.45 | $19.14 | +4.02% | 1,768,426 |
| Dec 1, 2025 | $18.21 | $18.66 | $18.00 | $18.40 | -0.11% | 1,570,214 |
| Nov 28, 2025 | $18.38 | $18.66 | $18.35 | $18.42 | +0.33% | 473,093 |
| Nov 26, 2025 | $18.70 | $18.87 | $18.31 | $18.36 | -2.08% | 798,887 |
| Nov 25, 2025 | $18.60 | $18.80 | $18.25 | $18.75 | +1.13% | 1,032,780 |
| Nov 24, 2025 | $18.59 | $18.76 | $18.25 | $18.54 | -0.43% | 1,053,894 |
| Nov 21, 2025 | $17.60 | $18.81 | $17.25 | $18.62 | +5.74% | 3,706,809 |
| Nov 20, 2025 | $18.94 | $18.98 | $17.54 | $17.61 | -4.71% | 2,082,095 |
| Nov 19, 2025 | $18.79 | $19.06 | $18.46 | $18.48 | -1.33% | 1,163,847 |
| Nov 18, 2025 | $18.58 | $19.08 | $18.41 | $18.73 | +1.30% | 1,523,150 |
| Nov 17, 2025 | $19.82 | $19.87 | $18.44 | $18.49 | -7.18% | 1,208,532 |
| Nov 14, 2025 | $18.97 | $19.96 | $18.61 | $19.92 | +3.80% | 2,032,780 |
| Nov 13, 2025 | $20.14 | $20.14 | $19.12 | $19.19 | -5.23% | 1,474,393 |
| Nov 12, 2025 | $20.33 | $20.52 | $19.87 | $20.25 | +0.35% | 1,126,710 |
| Nov 11, 2025 | $20.15 | $20.26 | $19.82 | $20.18 | -0.69% | 1,150,999 |
| Nov 10, 2025 | $20.00 | $20.36 | $19.41 | $20.32 | +2.68% | 1,128,106 |
| Nov 7, 2025 | $19.55 | $19.88 | $19.13 | $19.79 | -0.75% | 1,800,758 |
| Nov 6, 2025 | $19.60 | $20.03 | $19.20 | $19.94 | +0.91% | 2,529,213 |
| Nov 5, 2025 | $19.96 | $20.32 | $19.64 | $19.76 | -1.00% | 1,189,330 |
| Nov 4, 2025 | $21.10 | $21.33 | $19.96 | $19.96 | -7.12% | 1,288,778 |
| Nov 3, 2025 | $21.72 | $22.02 | $21.26 | $21.49 | -0.88% | 1,179,783 |
| Oct 31, 2025 | $21.55 | $22.29 | $21.55 | $21.68 | +0.60% | 1,513,426 |
| Oct 30, 2025 | $21.36 | $22.19 | $21.33 | $21.55 | +0.51% | 1,535,848 |
| Oct 29, 2025 | $22.72 | $22.72 | $20.73 | $21.44 | -4.67% | 2,517,361 |
| Oct 28, 2025 | $22.72 | $23.05 | $22.40 | $22.49 | -1.27% | 1,389,188 |
| Oct 27, 2025 | $22.95 | $22.96 | $22.43 | $22.78 | +1.92% | 1,223,404 |
| Oct 24, 2025 | $22.94 | $23.04 | $22.32 | $22.35 | +0.54% | 1,141,982 |
| Oct 23, 2025 | $22.10 | $22.48 | $22.07 | $22.23 | +1.05% | 719,450 |
| Oct 22, 2025 | $22.57 | $22.81 | $21.59 | $22.00 | -3.00% | 1,056,314 |
| Oct 21, 2025 | $22.62 | $23.08 | $22.27 | $22.68 | +0.35% | 995,690 |
| Oct 20, 2025 | $22.50 | $22.74 | $22.00 | $22.60 | – | 1,099,360 |
Seasonality
SAIL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | -3.7% | -7.8% | 4.5% | 6.9% | 5.0% | 4.3% | 8.8% | -1.2% | -0.2% | 5.1% | -0.1% |
| Months up | 4 of 8 | 5 of 8 | 1 of 8 | 3 of 8 | 4 of 8 | 4 of 8 | 4 of 8 | 5 of 8 | 3 of 7 | 4 of 8 | 3 of 7 | 2 of 8 |
| 2026 | -22.4% | -10.1% | -6.1% | -13.7% | 64.9% | -22.3% | 14.5% | 22.6% | -1.0% | 3.4% | ||
| 2025 | -63.2% | -21.9% | -8.5% | 2.7% | 29.7% | -2.3% | -7.6% | 7.0% | -1.8% | -15.0% | 9.8% | |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||||
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | ||||||||
| 2022 | -20.0% | 6.9% | 23.7% | 24.7% | -0.6% | -1.2% | 1.7% | 2.3% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | 3.9% | 1.9% | -10.2% | -3.6% | -4.7% | 9.8% | -2.1% | -6.3% | -8.5% | 11.9% | 9.6% | -8.1% |
| 2020 | 6.3% | 0.9% | -39.9% | 22.1% | 22.8% | 15.9% | 19.0% | 24.5% | 0.9% | 4.9% | 12.2% | 14.3% |
| 2019 | 21.5% | 8.0% | -6.9% | -1.6% | -37.8% | 14.1% | 5.5% | 6.6% | -17.0% | 3.6% | 29.3% | -5.7% |
| 2018 | 15.4% | 25.6% | -1.6% | 16.4% | 8.3% | -5.9% | -1.8% | 28.4% | 10.0% | -23.5% | -0.0% | -9.8% |
| 2017 | -1.4% |