Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
119.58
+0.88 (0.74%)
At close: Aug 26, 2025, 4:00 PM
120.00
+0.42 (0.35%)
After-hours: Aug 26, 2025, 6:03 PM EDT
SAIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 118.81 | 120.61 | 118.03 | 119.58 | - | 0.74% | 461,160 |
| Aug 25, 2025 | 118.65 | 119.77 | 118.21 | 118.70 | 118.70 | -0.41% | 300,255 |
| Aug 22, 2025 | 118.83 | 121.04 | 117.47 | 119.19 | 119.19 | 0.82% | 288,008 |
| Aug 21, 2025 | 116.89 | 118.72 | 116.89 | 118.22 | 118.22 | 0.37% | 258,061 |
| Aug 20, 2025 | 117.25 | 118.18 | 116.20 | 117.79 | 117.79 | 0.76% | 245,844 |
| Aug 19, 2025 | 117.60 | 118.98 | 116.74 | 116.90 | 116.90 | -0.32% | 284,679 |
| Aug 18, 2025 | 118.33 | 118.58 | 117.15 | 117.28 | 117.28 | -0.30% | 224,942 |
| Aug 15, 2025 | 117.00 | 117.75 | 116.50 | 117.63 | 117.63 | 0.27% | 239,049 |
| Aug 14, 2025 | 120.10 | 121.05 | 117.02 | 117.31 | 117.31 | -2.73% | 350,102 |
| Aug 13, 2025 | 117.00 | 120.78 | 116.93 | 120.60 | 120.60 | 2.87% | 415,829 |
| Aug 12, 2025 | 116.05 | 117.40 | 114.63 | 117.23 | 117.23 | 1.17% | 309,190 |
| Aug 11, 2025 | 116.67 | 118.50 | 115.41 | 115.87 | 115.87 | -0.68% | 245,812 |
| Aug 8, 2025 | 115.69 | 117.56 | 114.39 | 116.66 | 116.66 | 0.45% | 395,000 |
| Aug 7, 2025 | 115.46 | 116.85 | 114.26 | 116.14 | 116.14 | 0.87% | 287,010 |
| Aug 6, 2025 | 114.84 | 115.55 | 112.94 | 115.14 | 115.14 | -0.03% | 372,125 |
| Aug 5, 2025 | 113.04 | 116.77 | 113.04 | 115.18 | 115.18 | 1.74% | 451,214 |
| Aug 4, 2025 | 111.00 | 113.25 | 110.49 | 113.21 | 113.21 | 2.24% | 294,001 |
| Aug 1, 2025 | 112.00 | 112.03 | 109.84 | 110.73 | 110.73 | -0.67% | 534,079 |
| 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 |