Skip to main content
Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
111.32
-0.10 (-0.09%)
Dec 23, 2024, 4:00 PM EST - Market closed

SAIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2024111.12111.84109.87111.32111.32-0.09%437,327
Dec 20, 2024109.92112.17109.87111.42111.421.19%1,878,104
Dec 19, 2024111.73112.58108.90110.11110.11-0.91%690,481
Dec 18, 2024114.46114.95110.61111.12111.12-2.85%713,741
Dec 17, 2024113.66114.51112.93114.38114.38-0.21%511,996
Dec 16, 2024112.59114.73112.59114.62114.621.38%450,328
Dec 13, 2024113.70114.88112.36113.06113.06-0.40%441,315
Dec 12, 2024113.54114.97112.01113.51113.510.04%549,733
Dec 11, 2024116.36116.50111.34113.47113.47-2.15%1,135,448
Dec 10, 2024116.25117.19114.19115.96115.96-0.09%667,759
Dec 9, 2024119.20119.20115.92116.07116.07-1.69%761,780
Dec 6, 2024121.21121.22117.05118.06118.06-2.25%800,313
Dec 5, 2024132.50133.00120.38120.78120.78-2.53%1,047,072
Dec 4, 2024122.43124.59121.97123.91123.910.73%451,891
Dec 3, 2024124.91124.97121.95123.01123.01-1.09%398,647
Dec 2, 2024123.73124.91122.30124.36124.360.09%393,775
Nov 29, 2024123.63124.99123.42124.25124.250.78%219,182
Nov 27, 2024124.08124.16122.41123.29123.29-0.58%313,940
Nov 26, 2024124.45124.88122.65124.01124.011.46%504,139
Nov 25, 2024124.95125.17120.99122.22122.22-1.59%544,492
Nov 22, 2024124.68125.51123.27124.20124.20-0.46%369,741
Nov 21, 2024123.41126.98122.86124.78124.781.41%535,752
Nov 20, 2024119.18123.11117.77123.05123.052.97%500,065
Nov 19, 2024120.24121.50118.13119.50119.50-0.44%648,177
Nov 18, 2024122.59123.00117.98120.03120.03-1.94%804,561
Nov 15, 2024125.50125.98118.03122.40122.40-2.79%1,548,582
Nov 14, 2024147.04147.93124.92125.91125.91-14.93%1,776,125
Nov 13, 2024153.49155.09147.90148.01148.01-3.47%368,636
Nov 12, 2024154.03154.43152.79153.33153.33-0.50%258,587
Nov 11, 2024152.48155.06152.48154.10154.101.40%212,011
Nov 8, 2024149.60152.42148.80151.97151.972.03%400,067
Nov 7, 2024149.10150.60148.55148.94148.94-0.15%284,909
Nov 6, 2024154.19156.34148.84149.16149.160.17%474,936
Nov 5, 2024146.06148.94145.45148.90148.901.89%167,516
Nov 4, 2024144.89146.76144.65146.14146.141.02%184,203
Nov 1, 2024144.41146.42144.41144.67144.670.26%242,905
Oct 31, 2024145.83148.37144.13144.29144.29-1.39%329,213
Oct 30, 2024145.83148.03145.83146.33146.33-0.22%249,987
Oct 29, 2024144.76147.13144.49146.65146.651.26%249,531
Oct 28, 2024144.34145.21144.00144.83144.830.77%191,190
Oct 25, 2024144.97145.52143.40143.73143.73-0.22%196,490
Oct 24, 2024144.16145.81143.78144.05144.050.08%216,209
Oct 23, 2024144.51145.38143.32143.94143.94-1.11%209,476
Oct 22, 2024146.72146.72144.90145.56145.56-0.99%184,156
Oct 21, 2024147.89148.65146.22147.02147.02-0.46%221,460
Oct 18, 2024147.41147.87146.55147.70147.700.04%167,619
Oct 17, 2024147.37148.58146.51147.64147.640.31%283,990
Oct 16, 2024146.01148.08146.01147.19147.190.57%190,825
Oct 15, 2024146.30148.06144.92146.35146.350.18%307,497
Oct 14, 2024144.75146.42144.74146.08146.081.09%262,075
Oct 11, 2024142.77145.16142.58144.50144.501.23%184,153
Oct 10, 2024143.19143.50141.75142.74142.38-0.43%236,050
Oct 9, 2024142.04144.77142.00143.35142.980.13%275,133
Oct 8, 2024143.96144.37143.14143.16142.79-0.60%229,765
Oct 7, 2024145.43145.43143.76144.02143.65-1.11%269,463
Oct 4, 2024144.51145.97143.46145.64145.271.11%254,964
Oct 3, 2024142.74144.47142.38144.04143.670.51%367,287
Oct 2, 2024143.14143.93141.60143.31142.941.80%534,437
Oct 1, 2024139.32141.20137.42140.77140.411.08%221,933
Sep 30, 2024137.89139.49137.36139.27138.911.10%339,568
Sep 27, 2024137.56138.01135.92137.75137.400.83%234,781
Sep 26, 2024135.83137.02135.07136.62136.270.43%214,390
Sep 25, 2024137.28137.47135.67136.03135.68-1.03%221,054
Sep 24, 2024137.75137.75136.24137.45137.10-0.24%198,951
Sep 23, 2024135.87137.81135.05137.78137.431.70%186,521
Sep 20, 2024134.61136.02133.47135.48135.130.55%725,154
Sep 19, 2024135.36136.74133.41134.74134.400.17%351,636
Sep 18, 2024134.12136.91133.00134.51134.170.34%263,368
Sep 17, 2024138.56138.58133.53134.05133.71-2.60%307,521
Sep 16, 2024137.27138.70136.86137.63137.280.74%230,627
Sep 13, 2024135.83137.11134.86136.62136.271.24%152,885
Sep 12, 2024133.98135.13133.05134.94134.600.75%212,160
Sep 11, 2024134.05134.14130.77133.94133.60-0.75%256,393
Sep 10, 2024134.67135.19133.72134.95134.610.27%237,799
Sep 9, 2024133.25135.36133.25134.58134.241.07%295,386
Sep 6, 2024134.91136.16132.89133.15132.81-1.57%354,230
Sep 5, 2024130.21136.22127.10135.28134.934.70%622,552
Sep 4, 2024128.54129.35127.79129.21128.880.86%417,435
Sep 3, 2024130.20131.14127.90128.11127.78-1.90%409,411
Aug 30, 2024129.37130.71129.20130.59130.261.06%268,997
Aug 29, 2024129.11130.88128.71129.22128.890.61%220,889
Aug 28, 2024128.43129.82127.53128.44128.11-0.12%300,053
Aug 27, 2024128.06129.57128.06128.60128.27-0.09%233,923
Aug 26, 2024129.97130.88128.27128.72128.39-0.65%227,577
Aug 23, 2024127.83129.80127.18129.56129.232.13%187,713
Aug 22, 2024127.23127.82126.69126.86126.540.14%141,802
Aug 21, 2024126.21126.83125.06126.68126.361.19%149,467
Aug 20, 2024125.99126.54125.06125.19124.87-0.90%147,719
Aug 19, 2024125.05126.35125.05126.33126.011.02%111,504
Aug 16, 2024124.83126.13124.76125.05124.73-0.03%136,088
Aug 15, 2024125.00125.56123.90125.09124.770.91%140,036
Aug 14, 2024123.52124.47123.35123.96123.640.34%147,149
Aug 13, 2024123.34124.40122.50123.54123.220.87%179,561
Aug 12, 2024122.22123.31121.69122.48122.170.43%215,290
Aug 9, 2024121.46123.34119.83121.96121.650.26%268,419
Aug 8, 2024120.23122.00119.61121.64121.331.96%212,822
Aug 7, 2024121.09121.64118.89119.30119.00-0.67%173,503
Aug 6, 2024119.84122.02118.94120.10119.790.22%204,101
Aug 5, 2024120.23120.69118.01119.84119.53-2.59%475,048
Aug 2, 2024121.58123.22120.78123.03122.72-0.24%164,909