SAIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	112.15	115.00	111.75	112.75	-	0.19%	505,108
Mar 28, 2025	111.11	114.26	111.11	112.53	112.53	1.05%	853,817
Mar 27, 2025	109.86	111.63	108.31	111.36	111.36	1.61%	581,144
Mar 26, 2025	109.67	110.36	109.17	109.60	109.60	1.04%	766,408
Mar 25, 2025	109.20	109.36	107.32	108.47	108.47	-0.62%	865,971
Mar 24, 2025	106.57	109.69	106.49	109.15	109.15	3.07%	738,180
Mar 21, 2025	105.00	106.64	103.52	105.90	105.90	-0.08%	1,180,460
Mar 20, 2025	112.33	112.33	104.83	105.98	105.98	-6.02%	1,630,117
Mar 19, 2025	113.46	117.58	112.75	112.77	112.77	-0.59%	1,410,166
Mar 18, 2025	111.25	114.15	108.17	113.44	113.44	1.38%	1,093,525
Mar 17, 2025	117.52	120.49	111.15	111.90	111.90	7.15%	2,179,073
Mar 14, 2025	103.70	105.17	103.05	104.43	104.43	0.16%	1,104,692
Mar 13, 2025	103.90	106.83	103.74	104.26	104.26	-0.37%	792,749
Mar 12, 2025	106.46	106.70	102.56	104.65	104.65	-1.45%	901,474
Mar 11, 2025	110.83	111.44	104.50	106.19	106.19	-4.77%	969,401
Mar 10, 2025	110.99	116.79	109.51	111.51	111.51	0.23%	1,700,761
Mar 7, 2025	102.24	112.72	100.30	111.25	111.25	8.90%	1,886,358
Mar 6, 2025	101.43	102.63	99.63	102.16	102.16	-0.46%	873,715
Mar 5, 2025	100.91	104.44	100.91	102.63	102.63	1.58%	833,964
Mar 4, 2025	95.78	103.77	95.04	101.03	101.03	5.49%	1,145,805
Mar 3, 2025	99.42	99.42	94.68	95.77	95.77	-3.06%	1,011,740
Feb 28, 2025	99.55	100.00	95.59	98.79	98.79	-1.76%	925,700
Feb 27, 2025	100.68	101.89	100.29	100.56	100.56	-0.23%	570,014
Feb 26, 2025	100.23	101.27	99.03	100.79	100.79	0.15%	406,425
Feb 25, 2025	98.77	102.49	98.25	100.64	100.64	1.78%	715,941
Feb 24, 2025	98.72	99.59	95.86	98.88	98.88	1.06%	1,201,713
Feb 21, 2025	102.09	102.09	96.79	97.84	97.84	-4.82%	1,123,520
Feb 20, 2025	102.57	103.26	101.00	102.79	102.79	-0.49%	457,905
Feb 19, 2025	101.81	105.00	101.81	103.30	103.30	0.16%	618,581
Feb 18, 2025	102.12	103.82	100.35	103.13	103.13	2.18%	679,137
Feb 14, 2025	100.35	102.69	99.99	100.93	100.93	0.71%	808,239
Feb 13, 2025	103.79	104.73	99.32	100.22	100.22	-3.57%	1,052,869
Feb 12, 2025	104.21	106.14	103.61	103.93	103.93	-1.11%	562,848
Feb 11, 2025	105.45	105.48	102.75	105.10	105.10	-0.51%	740,587
Feb 10, 2025	105.93	106.92	105.14	105.64	105.64	0.07%	572,346
Feb 7, 2025	105.95	107.00	104.41	105.57	105.57	-0.56%	755,302
Feb 6, 2025	106.81	107.09	103.90	106.16	106.16	-0.81%	626,403
Feb 5, 2025	108.89	108.89	106.45	107.03	107.03	-0.80%	455,661
Feb 4, 2025	107.30	108.80	106.62	107.89	107.89	0.38%	443,942
Feb 3, 2025	107.04	108.85	105.51	107.48	107.48	-0.74%	477,175
Jan 31, 2025	108.49	109.23	104.92	108.28	108.28	-0.90%	534,436
Jan 30, 2025	106.79	109.43	106.19	109.26	109.26	2.48%	601,376
Jan 29, 2025	105.89	107.45	105.45	106.62	106.62	0.69%	700,205
Jan 28, 2025	110.26	111.31	104.36	105.89	105.89	-4.16%	824,711
Jan 27, 2025	109.28	112.08	109.00	110.49	110.49	1.40%	510,391
Jan 24, 2025	110.64	111.73	107.59	108.96	108.96	-1.46%	880,821
Jan 23, 2025	119.88	120.16	110.37	110.57	110.57	-7.67%	1,162,348
Jan 22, 2025	119.49	121.42	119.37	119.76	119.76	-0.05%	1,087,682
Jan 21, 2025	116.39	120.07	116.03	119.82	119.82	3.41%	477,458
Jan 17, 2025	116.71	117.30	115.66	115.87	115.87	-0.68%	359,736