Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
110.73
-0.75 (-0.67%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 112.00 | 112.03 | 109.84 | 110.73 | 110.73 | -0.67% | 533,807 |
| Jul 31, 2025 | 112.01 | 113.02 | 110.37 | 111.48 | 111.48 | -0.76% | 430,960 |
| Jul 30, 2025 | 113.04 | 113.98 | 111.53 | 112.33 | 112.33 | -1.17% | 305,899 |
| Jul 29, 2025 | 113.96 | 114.24 | 112.87 | 113.66 | 113.66 | 0.37% | 272,675 |
| Jul 28, 2025 | 114.91 | 114.91 | 112.09 | 113.24 | 113.24 | -1.37% | 306,425 |
| Jul 25, 2025 | 115.31 | 116.70 | 113.75 | 114.81 | 114.81 | -0.16% | 313,063 |
| Jul 24, 2025 | 115.97 | 116.53 | 114.47 | 114.99 | 114.99 | -0.92% | 372,974 |
| Jul 23, 2025 | 115.28 | 118.23 | 113.30 | 116.06 | 116.06 | 1.30% | 454,262 |
| Jul 22, 2025 | 112.93 | 115.00 | 111.83 | 114.57 | 114.57 | 1.80% | 475,034 |
| Jul 21, 2025 | 113.64 | 114.28 | 112.51 | 112.54 | 112.54 | -0.78% | 290,736 |
| Jul 18, 2025 | 114.55 | 114.55 | 112.94 | 113.42 | 113.42 | -0.14% | 249,416 |
| Jul 17, 2025 | 111.92 | 114.00 | 110.00 | 113.58 | 113.58 | 1.55% | 413,400 |
| Jul 16, 2025 | 111.39 | 112.79 | 110.19 | 111.85 | 111.85 | 0.32% | 548,185 |
| Jul 15, 2025 | 113.93 | 114.75 | 111.44 | 111.49 | 111.49 | -2.00% | 502,501 |
| Jul 14, 2025 | 112.52 | 114.63 | 112.00 | 113.76 | 113.76 | 0.49% | 397,100 |
| Jul 11, 2025 | 116.19 | 116.45 | 111.46 | 113.21 | 113.21 | -2.68% | 771,379 |
| Jul 10, 2025 | 116.31 | 118.79 | 115.19 | 116.33 | 115.95 | - | 545,954 |
| Jul 9, 2025 | 118.15 | 118.15 | 114.53 | 116.33 | 115.95 | -0.71% | 480,697 |
| Jul 8, 2025 | 116.81 | 118.04 | 115.00 | 117.16 | 116.78 | -0.33% | 608,375 |
| Jul 7, 2025 | 118.50 | 118.84 | 117.04 | 117.55 | 117.17 | -0.87% | 504,836 |
| Jul 3, 2025 | 117.13 | 119.34 | 117.03 | 118.58 | 118.19 | 0.87% | 288,824 |
| Jul 2, 2025 | 115.41 | 117.70 | 114.46 | 117.56 | 117.18 | 1.56% | 523,757 |
| Jul 1, 2025 | 112.61 | 115.82 | 112.00 | 115.75 | 115.37 | 2.79% | 490,246 |
| Jun 30, 2025 | 109.35 | 112.84 | 108.73 | 112.61 | 112.24 | 3.08% | 1,194,576 |
| Jun 27, 2025 | 109.36 | 109.45 | 107.79 | 109.24 | 108.88 | 0.07% | 685,453 |
| Jun 26, 2025 | 107.86 | 110.65 | 107.31 | 109.16 | 108.80 | 1.45% | 623,942 |
| Jun 25, 2025 | 105.83 | 108.37 | 104.24 | 107.60 | 107.25 | 2.52% | 545,933 |
| Jun 24, 2025 | 104.50 | 105.36 | 102.48 | 104.96 | 104.62 | 0.72% | 407,184 |
| Jun 23, 2025 | 103.39 | 105.50 | 102.00 | 104.21 | 103.87 | 0.54% | 537,426 |
| Jun 20, 2025 | 104.84 | 105.01 | 102.71 | 103.65 | 103.31 | -1.00% | 1,140,772 |
| Jun 18, 2025 | 105.33 | 106.71 | 104.45 | 104.70 | 104.36 | -0.66% | 452,013 |
| Jun 17, 2025 | 104.70 | 106.19 | 103.93 | 105.40 | 105.06 | 0.38% | 422,654 |
| Jun 16, 2025 | 105.43 | 105.82 | 103.51 | 105.00 | 104.66 | -0.41% | 433,369 |
| Jun 13, 2025 | 104.24 | 107.16 | 104.24 | 105.43 | 105.09 | 0.50% | 555,664 |
| Jun 12, 2025 | 103.77 | 105.00 | 102.92 | 104.91 | 104.57 | 1.07% | 464,271 |
| Jun 11, 2025 | 103.99 | 103.99 | 101.33 | 103.80 | 103.46 | 0.18% | 633,051 |
| Jun 10, 2025 | 104.02 | 104.34 | 102.88 | 103.61 | 103.27 | 0.09% | 555,070 |
| Jun 9, 2025 | 105.34 | 105.50 | 103.01 | 103.52 | 103.18 | -1.71% | 763,664 |
| Jun 6, 2025 | 103.56 | 105.55 | 103.30 | 105.32 | 104.98 | 2.80% | 728,474 |
| Jun 5, 2025 | 102.65 | 102.99 | 100.92 | 102.45 | 102.12 | 0.18% | 695,390 |
| Jun 4, 2025 | 103.72 | 104.87 | 102.25 | 102.27 | 101.94 | -1.12% | 663,317 |
| Jun 3, 2025 | 101.37 | 104.34 | 99.68 | 103.43 | 103.09 | 3.20% | 1,190,011 |
| Jun 2, 2025 | 105.21 | 109.30 | 98.04 | 100.22 | 99.89 | -13.26% | 3,112,918 |
| May 30, 2025 | 115.27 | 115.90 | 113.49 | 115.54 | 115.16 | 0.20% | 1,015,840 |
| May 29, 2025 | 115.42 | 115.57 | 113.75 | 115.31 | 114.93 | -0.03% | 780,532 |
| May 28, 2025 | 119.80 | 120.49 | 114.94 | 115.34 | 114.96 | -3.83% | 740,748 |
| May 27, 2025 | 117.70 | 120.28 | 116.90 | 119.93 | 119.54 | 2.26% | 430,540 |
| May 23, 2025 | 119.50 | 119.59 | 115.69 | 117.28 | 116.90 | -4.22% | 700,398 |
| May 22, 2025 | 122.23 | 123.16 | 121.19 | 122.45 | 122.05 | - | 375,298 |
| May 21, 2025 | 123.00 | 123.16 | 121.66 | 122.45 | 122.05 | -0.56% | 464,498 |