Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
106.84
-1.96 (-1.80%)
At close: Jan 7, 2026, 4:00 PM EST
109.00
+2.16 (2.02%)
Pre-market: Jan 8, 2026, 7:19 AM EST
SAIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 108.80 | 109.56 | 106.25 | 106.84 | 106.84 | -1.80% | 677,291 |
| Jan 6, 2026 | 106.74 | 109.19 | 106.21 | 108.80 | 108.80 | 1.47% | 531,746 |
| Jan 5, 2026 | 102.00 | 107.53 | 101.10 | 107.22 | 107.22 | 5.93% | 629,710 |
| Jan 2, 2026 | 100.67 | 102.24 | 100.00 | 101.22 | 101.22 | 0.56% | 371,381 |
| Dec 31, 2025 | 102.12 | 102.25 | 100.57 | 100.66 | 100.66 | -1.78% | 289,713 |
| Dec 30, 2025 | 103.12 | 103.29 | 102.16 | 102.48 | 102.48 | -0.84% | 347,080 |
| Dec 29, 2025 | 102.38 | 103.58 | 101.81 | 103.35 | 103.35 | 0.62% | 357,950 |
| Dec 26, 2025 | 102.90 | 103.51 | 102.11 | 102.71 | 102.71 | -0.09% | 263,891 |
| Dec 24, 2025 | 102.34 | 104.14 | 101.52 | 102.80 | 102.80 | 0.14% | 193,649 |
| Dec 23, 2025 | 102.16 | 103.11 | 101.63 | 102.66 | 102.66 | -0.16% | 476,333 |
| Dec 22, 2025 | 101.90 | 103.61 | 101.26 | 102.82 | 102.82 | 0.80% | 447,418 |
| Dec 19, 2025 | 100.74 | 102.46 | 100.26 | 102.00 | 102.00 | 1.25% | 1,219,518 |
| Dec 18, 2025 | 102.63 | 103.50 | 99.95 | 100.74 | 100.74 | -1.66% | 775,164 |
| Dec 17, 2025 | 99.84 | 103.54 | 99.84 | 102.44 | 102.44 | 2.08% | 826,827 |
| Dec 16, 2025 | 101.46 | 101.76 | 99.40 | 100.35 | 100.35 | -1.21% | 654,494 |
| Dec 15, 2025 | 99.77 | 101.77 | 98.69 | 101.58 | 101.58 | 1.40% | 753,571 |
| Dec 12, 2025 | 101.33 | 102.27 | 100.17 | 100.18 | 100.18 | 0.23% | 639,628 |
| 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 |