Skip to main content
logo
Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
103.12
-0.81 (-0.78%)
Sep 16, 2025, 4:00 PM EDT - Market closed

SAIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025103.41103.94101.96103.12103.12-0.78%421,428
Sep 15, 2025105.47106.01103.35103.93103.93-2.34%530,695
Sep 12, 2025106.44107.43106.31106.42106.420.05%433,766
Sep 11, 2025103.30106.67103.29106.37106.373.16%541,052
Sep 10, 2025102.81104.22101.78103.11103.110.32%604,078
Sep 9, 2025102.82103.55101.73102.78102.780.18%702,340
Sep 8, 2025103.86103.86101.43102.60102.60-2.22%863,391
Sep 5, 2025106.72108.35104.12104.93104.93-1.21%1,028,013
Sep 4, 2025103.62109.50102.00106.22106.22-6.91%1,374,116
Sep 3, 2025117.95118.64113.72114.11114.11-3.52%823,314
Sep 2, 2025117.34118.39116.96118.27118.270.48%571,440
Aug 29, 2025117.26118.74116.18117.70117.70-0.12%490,174
Aug 28, 2025118.97119.14116.62117.84117.84-1.26%284,233
Aug 27, 2025119.31120.14118.89119.34119.34-0.20%418,641
Aug 26, 2025118.81120.61118.03119.58119.580.74%461,231
Aug 25, 2025118.65119.77118.21118.70118.70-0.41%300,255
Aug 22, 2025118.83121.04117.47119.19119.190.82%288,008
Aug 21, 2025116.89118.72116.89118.22118.220.37%258,061
Aug 20, 2025117.25118.18116.20117.79117.790.76%245,844
Aug 19, 2025117.60118.98116.74116.90116.90-0.32%284,679
Aug 18, 2025118.33118.58117.15117.28117.28-0.30%224,942
Aug 15, 2025117.00117.75116.50117.63117.630.27%239,049
Aug 14, 2025120.10121.05117.02117.31117.31-2.73%350,102
Aug 13, 2025117.00120.78116.93120.60120.602.87%415,829
Aug 12, 2025116.05117.40114.63117.23117.231.17%309,190
Aug 11, 2025116.67118.50115.41115.87115.87-0.68%245,812
Aug 8, 2025115.69117.56114.39116.66116.660.45%395,000
Aug 7, 2025115.46116.85114.26116.14116.140.87%287,010
Aug 6, 2025114.84115.55112.94115.14115.14-0.03%372,125
Aug 5, 2025113.04116.77113.04115.18115.181.74%451,214
Aug 4, 2025111.00113.25110.49113.21113.212.24%294,001
Aug 1, 2025112.00112.03109.84110.73110.73-0.67%534,079
Jul 31, 2025112.01113.02110.37111.48111.48-0.76%430,960
Jul 30, 2025113.04113.98111.53112.33112.33-1.17%305,899
Jul 29, 2025113.96114.24112.87113.66113.660.37%272,675
Jul 28, 2025114.91114.91112.09113.24113.24-1.37%306,425
Jul 25, 2025115.31116.70113.75114.81114.81-0.16%313,063
Jul 24, 2025115.97116.53114.47114.99114.99-0.92%372,974
Jul 23, 2025115.28118.23113.30116.06116.061.30%454,262
Jul 22, 2025112.93115.00111.83114.57114.571.80%475,034
Jul 21, 2025113.64114.28112.51112.54112.54-0.78%290,736
Jul 18, 2025114.55114.55112.94113.42113.42-0.14%249,416
Jul 17, 2025111.92114.00110.00113.58113.581.55%413,400
Jul 16, 2025111.39112.79110.19111.85111.850.32%548,185
Jul 15, 2025113.93114.75111.44111.49111.49-2.00%502,501
Jul 14, 2025112.52114.63112.00113.76113.760.49%397,100
Jul 11, 2025116.19116.45111.46113.21113.21-2.68%771,379
Jul 10, 2025116.31118.79115.19116.33115.95-545,954
Jul 9, 2025118.15118.15114.53116.33115.95-0.71%480,697
Jul 8, 2025116.81118.04115.00117.16116.78-0.33%608,375