Skip to main content
Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
108.28
-0.98 (-0.90%)
Jan 31, 2025, 4:00 PM EST - Market closed

SAIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025108.49109.23104.92108.28108.28-0.90%534,436
Jan 30, 2025106.79109.43106.19109.26109.262.48%601,376
Jan 29, 2025105.89107.45105.45106.62106.620.69%700,205
Jan 28, 2025110.26111.31104.36105.89105.89-4.16%824,711
Jan 27, 2025109.28112.08109.00110.49110.491.40%510,391
Jan 24, 2025110.64111.73107.59108.96108.96-1.46%880,821
Jan 23, 2025119.88120.16110.37110.57110.57-7.67%1,162,348
Jan 22, 2025119.49121.42119.37119.76119.76-0.05%1,087,682
Jan 21, 2025116.39120.07116.03119.82119.823.41%477,458
Jan 17, 2025116.71117.30115.66115.87115.87-0.68%359,736
Jan 16, 2025116.05117.43115.50116.66116.660.51%331,528
Jan 15, 2025117.82118.05114.75116.07116.07-0.50%454,854
Jan 14, 2025117.69118.11115.30116.65116.65-1.36%464,460
Jan 13, 2025115.70118.35114.54118.26118.261.83%451,985
Jan 10, 2025113.30117.48112.85116.14116.142.09%606,417
Jan 8, 2025112.86113.86110.72113.76113.40-0.17%545,689
Jan 7, 2025113.34115.02112.75113.95113.590.11%433,426
Jan 6, 2025114.43115.97113.71113.82113.46-0.32%435,419
Jan 3, 2025111.80114.36111.80114.18113.821.81%353,543
Jan 2, 2025110.88113.70110.88112.15111.790.33%312,750
Dec 31, 2024111.46111.80110.71111.78111.430.88%268,988
Dec 30, 2024110.48111.59109.50110.81110.46-0.30%240,359
Dec 27, 2024110.83112.42110.26111.14110.79-0.47%196,066
Dec 26, 2024111.01112.42110.98111.66111.310.36%255,835
Dec 24, 2024111.36111.49110.64111.26110.91-0.05%167,293
Dec 23, 2024111.12111.84109.87111.32110.97-0.09%446,630
Dec 20, 2024109.92112.17109.87111.42111.071.19%1,878,104
Dec 19, 2024111.73112.58108.90110.11109.76-0.91%690,481
Dec 18, 2024114.46114.95110.61111.12110.77-2.85%713,741
Dec 17, 2024113.66114.51112.93114.38114.02-0.21%511,996
Dec 16, 2024112.59114.73112.59114.62114.261.38%450,328
Dec 13, 2024113.70114.88112.36113.06112.70-0.40%441,315
Dec 12, 2024113.54114.97112.01113.51113.150.04%549,733
Dec 11, 2024116.36116.50111.34113.47113.11-2.15%1,135,448
Dec 10, 2024116.25117.19114.19115.96115.59-0.09%667,759
Dec 9, 2024119.20119.20115.92116.07115.70-1.69%761,780
Dec 6, 2024121.21121.22117.05118.06117.69-2.25%800,313
Dec 5, 2024132.50133.00120.38120.78120.40-2.53%1,047,072
Dec 4, 2024122.43124.59121.97123.91123.520.73%451,891
Dec 3, 2024124.91124.97121.95123.01122.62-1.09%398,647
Dec 2, 2024123.73124.91122.30124.36123.970.09%393,775
Nov 29, 2024123.63124.99123.42124.25123.860.78%219,182
Nov 27, 2024124.08124.16122.41123.29122.90-0.58%313,940
Nov 26, 2024124.45124.88122.65124.01123.621.46%504,139
Nov 25, 2024124.95125.17120.99122.22121.83-1.59%544,492
Nov 22, 2024124.68125.51123.27124.20123.81-0.46%369,741
Nov 21, 2024123.41126.98122.86124.78124.381.41%535,752
Nov 20, 2024119.18123.11117.77123.05122.662.97%500,065
Nov 19, 2024120.24121.50118.13119.50119.12-0.44%648,177
Nov 18, 2024122.59123.00117.98120.03119.65-1.94%804,561
Nov 15, 2024125.50125.98118.03122.40122.01-2.79%1,548,582
Nov 14, 2024147.04147.93124.92125.91125.51-14.93%1,776,125
Nov 13, 2024153.49155.09147.90148.01147.54-3.47%368,636
Nov 12, 2024154.03154.43152.79153.33152.84-0.50%258,587
Nov 11, 2024152.48155.06152.48154.10153.611.40%212,011
Nov 8, 2024149.60152.42148.80151.97151.492.03%400,067
Nov 7, 2024149.10150.60148.55148.94148.47-0.15%284,909
Nov 6, 2024154.19156.34148.84149.16148.690.17%474,936
Nov 5, 2024146.06148.94145.45148.90148.431.89%167,516
Nov 4, 2024144.89146.76144.65146.14145.681.02%184,203
Nov 1, 2024144.41146.42144.41144.67144.210.26%242,905
Oct 31, 2024145.83148.37144.13144.29143.83-1.39%329,213
Oct 30, 2024145.83148.03145.83146.33145.87-0.22%249,987
Oct 29, 2024144.76147.13144.49146.65146.181.26%249,531
Oct 28, 2024144.34145.21144.00144.83144.370.77%191,190
Oct 25, 2024144.97145.52143.40143.73143.27-0.22%196,490
Oct 24, 2024144.16145.81143.78144.05143.590.08%216,209
Oct 23, 2024144.51145.38143.32143.94143.48-1.11%209,476
Oct 22, 2024146.72146.72144.90145.56145.10-0.99%184,156
Oct 21, 2024147.89148.65146.22147.02146.55-0.46%221,460
Oct 18, 2024147.41147.87146.55147.70147.230.04%167,619
Oct 17, 2024147.37148.58146.51147.64147.170.31%283,990
Oct 16, 2024146.01148.08146.01147.19146.720.57%190,825
Oct 15, 2024146.30148.06144.92146.35145.890.18%307,497
Oct 14, 2024144.75146.42144.74146.08145.621.09%262,075
Oct 11, 2024142.77145.16142.58144.50144.041.23%184,153
Oct 10, 2024143.19143.50141.75142.74141.92-0.43%236,050
Oct 9, 2024142.04144.77142.00143.35142.530.13%275,133
Oct 8, 2024143.96144.37143.14143.16142.34-0.60%229,765
Oct 7, 2024145.43145.43143.76144.02143.20-1.11%269,463
Oct 4, 2024144.51145.97143.46145.64144.811.11%254,964
Oct 3, 2024142.74144.47142.38144.04143.220.51%367,287
Oct 2, 2024143.14143.93141.60143.31142.491.80%534,437
Oct 1, 2024139.32141.20137.42140.77139.971.08%221,933
Sep 30, 2024137.89139.49137.36139.27138.471.10%339,568
Sep 27, 2024137.56138.01135.92137.75136.960.83%234,781
Sep 26, 2024135.83137.02135.07136.62135.840.43%214,390
Sep 25, 2024137.28137.47135.67136.03135.25-1.03%221,054
Sep 24, 2024137.75137.75136.24137.45136.66-0.24%198,951
Sep 23, 2024135.87137.81135.05137.78136.991.70%186,521
Sep 20, 2024134.61136.02133.47135.48134.710.55%725,154
Sep 19, 2024135.36136.74133.41134.74133.970.17%351,636
Sep 18, 2024134.12136.91133.00134.51133.740.34%263,368
Sep 17, 2024138.56138.58133.53134.05133.28-2.60%307,521
Sep 16, 2024137.27138.70136.86137.63136.840.74%230,627
Sep 13, 2024135.83137.11134.86136.62135.841.24%152,885
Sep 12, 2024133.98135.13133.05134.94134.170.75%212,160
Sep 11, 2024134.05134.14130.77133.94133.17-0.75%256,393
Sep 10, 2024134.67135.19133.72134.95134.180.27%237,799
Sep 9, 2024133.25135.36133.25134.58133.811.07%295,386