Science Applications International Corporation - Common Stock (SAIC)

90.52
-3.79 (-4.02%)
NASDAQ · Last Trade: Mar 11th, 2:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Science Applications International Corporation - Common Stock (SAIC)

DateOpenHighLowCloseVolumeAdjusted Close
3/10/202694.0794.6388.8090.52696,94990.52
3/09/202694.6995.1392.9294.31543,99894.31
3/06/202693.5295.6291.7095.40528,97395.40
3/05/202693.3094.6092.2293.41463,01793.41
3/04/202694.3195.0092.7293.30668,74593.30
3/03/202691.1494.7390.7394.42486,43994.42
3/02/202693.8093.9291.6992.49692,61092.49
2/27/202690.5692.6390.1592.26865,19392.26
2/26/202688.4891.8686.8191.70798,05591.70
2/25/202687.9788.5085.5086.79650,58586.79
2/24/202686.5788.0786.5787.58607,47887.58
2/23/202689.5089.9486.0286.44719,43286.44
2/20/202690.4690.9787.5989.91734,37889.91
2/19/202688.6392.5488.4191.02869,43891.02
2/18/202685.6488.9785.2288.58646,99688.58
2/17/202685.9987.2184.6785.18856,92885.18
2/13/202683.8388.0483.2686.61943,45786.61
2/12/202682.2386.7581.7883.451,362,42483.45
2/11/202694.0995.8581.0882.222,496,49982.22
2/10/202698.1199.7097.4597.92476,31397.92
2/09/202698.3699.0996.7798.26466,17398.26
2/06/202697.2399.3795.1298.36705,21198.36
2/05/202698.02100.3796.9297.03542,73997.03
2/04/202697.0898.9596.4597.87595,83297.87
2/03/2026100.19100.8396.6797.00610,51097.00
2/02/2026101.16101.4599.16100.88505,766100.88
1/30/2026101.26102.24100.67101.76605,578101.76
1/29/2026104.36106.22101.49101.70510,959101.70
1/28/2026103.60105.13102.50103.55425,396103.55
1/27/2026104.52105.37103.50103.70357,861103.70
1/26/2026110.17110.42102.28104.38727,774104.38
1/23/2026111.22115.00108.61110.14603,387110.14
1/22/2026109.19110.97108.72109.07393,289109.07
1/21/2026108.74109.24107.58108.74521,197108.74
1/20/2026110.30110.74108.15108.24335,620108.24
1/16/2026110.19111.78108.56111.13551,362111.13
1/15/2026108.25110.95107.22110.65408,611110.65
1/14/2026111.00112.13105.68108.06791,133108.06
1/13/2026114.66115.11112.37112.74363,707112.74
1/12/2026114.06115.50112.71114.32475,802114.32
1/09/2026111.31114.92111.26114.02393,590114.02
1/08/2026108.49114.33108.27111.98635,449111.98
1/07/2026108.80109.56106.25106.84678,505106.84
1/06/2026106.74109.19106.20108.80531,790108.80
1/05/2026102.00107.53101.10107.22630,190107.22
1/02/2026100.67102.24100.00101.22374,614101.22
12/31/2025102.12102.25100.57100.66291,859100.66
12/30/2025103.12103.29102.16102.48350,863102.48
12/29/2025102.38103.58101.81103.35358,378103.35
12/26/2025102.90103.50102.11102.71264,732102.71
12/24/2025102.34104.14101.52102.80193,651102.80
12/23/2025102.16103.11101.63102.66501,152102.66
12/22/2025101.90103.61101.26102.82447,650102.82
12/19/2025100.74102.46100.26102.001,231,322102.00
12/18/2025102.63103.5099.94100.74775,162100.74
12/17/202599.84103.5499.84102.44826,800102.44
12/16/2025101.46101.7599.40100.35650,738100.35
12/15/202599.77101.7798.69101.58753,525101.58
12/12/2025101.33102.27100.17100.18639,628100.18
12/11/2025101.00101.5298.5099.95632,90299.95