Science Applications International Corporation (SAIC)

SAIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	101.33	102.27	100.17	100.18	100.18	0.23%	639,627
Dec 11, 2025	101.00	101.52	98.50	99.95	99.95	-0.71%	632,906
Dec 10, 2025	97.45	101.09	96.58	100.66	100.66	3.42%	694,367
Dec 9, 2025	98.64	98.91	96.57	97.33	97.33	-1.62%	785,697
Dec 8, 2025	101.82	102.14	97.57	98.93	98.93	-1.67%	876,746
Dec 5, 2025	100.32	101.01	97.22	100.61	100.61	-1.16%	1,195,725
Dec 4, 2025	92.00	104.64	92.00	101.79	101.79	16.29%	2,849,560
Dec 3, 2025	87.63	88.40	86.67	87.53	87.53	-0.03%	823,243
Dec 2, 2025	86.55	88.39	86.33	87.56	87.56	1.53%	801,571
Dec 1, 2025	86.02	87.32	85.20	86.24	86.24	0.03%	632,373
Nov 28, 2025	85.63	86.92	85.57	86.21	86.21	0.61%	326,692
Nov 26, 2025	85.67	86.97	85.60	85.69	85.69	0.02%	342,301
Nov 25, 2025	85.42	86.52	84.87	85.67	85.67	0.69%	567,673
Nov 24, 2025	85.88	85.98	84.16	85.08	85.08	-0.11%	563,009
Nov 21, 2025	84.81	87.43	84.54	85.17	85.17	0.19%	608,459
Nov 20, 2025	87.03	87.35	84.79	85.01	85.01	-0.87%	384,582
Nov 19, 2025	87.00	87.41	85.69	85.76	85.76	-1.59%	341,393
Nov 18, 2025	87.32	88.48	86.95	87.15	87.15	0.07%	463,888
Nov 17, 2025	87.98	88.62	87.03	87.09	87.09	-1.73%	427,839
Nov 14, 2025	89.00	89.86	87.93	88.62	88.62	-1.10%	358,067
Nov 13, 2025	90.60	91.32	89.48	89.61	89.61	-0.85%	319,399
Nov 12, 2025	91.59	92.21	90.32	90.38	90.38	-1.35%	518,638
Nov 11, 2025	91.72	92.20	89.92	91.62	91.62	-0.11%	455,170
Nov 10, 2025	91.97	92.27	89.24	91.72	91.72	-0.10%	710,885
Nov 7, 2025	90.28	91.85	89.71	91.81	91.81	1.43%	327,062
Nov 6, 2025	92.00	92.89	90.29	90.52	90.52	-1.84%	352,386
Nov 5, 2025	91.46	92.63	90.96	92.22	92.22	0.85%	375,863
Nov 4, 2025	91.41	93.53	90.84	91.44	91.44	0.03%	487,552
Nov 3, 2025	93.35	93.35	90.79	91.41	91.41	-2.45%	499,432
Oct 31, 2025	91.00	93.84	91.00	93.71	93.71	2.42%	641,484
Oct 30, 2025	90.14	92.21	90.14	91.50	91.50	0.93%	429,370
Oct 29, 2025	92.01	92.03	90.15	90.66	90.66	-1.82%	560,999
Oct 28, 2025	92.98	93.34	92.00	92.34	92.34	-0.93%	555,721
Oct 27, 2025	94.02	94.55	92.21	93.21	93.21	-0.94%	908,676
Oct 24, 2025	98.81	99.69	91.89	94.09	94.09	-6.51%	1,308,418
Oct 23, 2025	98.88	100.76	98.88	100.64	100.64	2.58%	325,462
Oct 22, 2025	100.15	101.31	98.04	98.11	98.11	-2.31%	371,255
Oct 21, 2025	99.48	100.95	98.33	100.43	100.43	0.93%	254,475
Oct 20, 2025	97.70	99.77	97.70	99.50	99.50	2.04%	273,490
Oct 17, 2025	96.81	98.41	95.71	97.51	97.51	0.65%	337,629
Oct 16, 2025	97.90	99.76	96.78	96.88	96.88	-0.98%	475,113
Oct 15, 2025	97.80	99.28	96.73	97.84	97.84	0.59%	556,465
Oct 14, 2025	96.29	97.71	95.49	97.27	97.27	1.01%	306,587
Oct 13, 2025	96.59	96.78	95.12	96.30	96.30	-0.27%	309,702
Oct 10, 2025	99.18	99.72	96.13	96.56	96.56	-2.02%	569,638
Oct 9, 2025	102.05	102.05	98.46	98.55	98.18	-2.78%	363,879
Oct 8, 2025	101.22	103.65	101.15	101.37	100.99	0.15%	618,876
Oct 7, 2025	102.84	103.60	100.50	101.22	100.84	-1.57%	476,142
Oct 6, 2025	101.80	103.03	100.45	102.83	102.44	1.14%	425,448
Oct 3, 2025	100.75	101.98	100.63	101.67	101.29	1.01%	402,763

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.