Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
105.43
+0.52 (0.50%)
At close: Jun 13, 2025, 4:00 PM
105.82
+0.39 (0.37%)
After-hours: Jun 13, 2025, 5:43 PM EDT
SAIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 104.24 | 107.16 | 104.24 | 105.43 | 105.43 | 0.50% | 555,612 |
| Jun 12, 2025 | 103.77 | 105.00 | 102.92 | 104.91 | 104.91 | 1.07% | 464,271 |
| Jun 11, 2025 | 103.99 | 103.99 | 101.33 | 103.80 | 103.80 | 0.18% | 633,051 |
| Jun 10, 2025 | 104.02 | 104.34 | 102.88 | 103.61 | 103.61 | 0.09% | 555,070 |
| Jun 9, 2025 | 105.34 | 105.50 | 103.01 | 103.52 | 103.52 | -1.71% | 763,664 |
| Jun 6, 2025 | 103.56 | 105.55 | 103.30 | 105.32 | 105.32 | 2.80% | 728,474 |
| Jun 5, 2025 | 102.65 | 102.99 | 100.92 | 102.45 | 102.45 | 0.18% | 695,390 |
| Jun 4, 2025 | 103.72 | 104.87 | 102.25 | 102.27 | 102.27 | -1.12% | 663,317 |
| Jun 3, 2025 | 101.37 | 104.34 | 99.68 | 103.43 | 103.43 | 3.20% | 1,190,011 |
| Jun 2, 2025 | 105.21 | 109.30 | 98.04 | 100.22 | 100.22 | -13.26% | 3,112,918 |
| May 30, 2025 | 115.27 | 115.90 | 113.49 | 115.54 | 115.54 | 0.20% | 1,015,840 |
| May 29, 2025 | 115.42 | 115.57 | 113.75 | 115.31 | 115.31 | -0.03% | 780,532 |
| May 28, 2025 | 119.80 | 120.49 | 114.94 | 115.34 | 115.34 | -3.83% | 740,748 |
| May 27, 2025 | 117.70 | 120.28 | 116.90 | 119.93 | 119.93 | 2.26% | 430,540 |
| May 23, 2025 | 119.50 | 119.59 | 115.69 | 117.28 | 117.28 | -4.22% | 700,398 |
| May 22, 2025 | 122.23 | 123.16 | 121.19 | 122.45 | 122.45 | - | 375,298 |
| May 21, 2025 | 123.00 | 123.16 | 121.66 | 122.45 | 122.45 | -0.56% | 464,498 |
| May 20, 2025 | 122.67 | 124.03 | 121.42 | 123.14 | 123.14 | 0.38% | 335,650 |
| May 19, 2025 | 123.29 | 124.11 | 122.25 | 122.67 | 122.67 | -0.60% | 470,826 |
| May 16, 2025 | 121.48 | 123.50 | 120.94 | 123.41 | 123.41 | 1.22% | 556,532 |
| May 15, 2025 | 119.55 | 122.05 | 118.74 | 121.92 | 121.92 | 2.50% | 409,770 |
| May 14, 2025 | 118.95 | 119.39 | 117.54 | 118.95 | 118.95 | -0.11% | 340,561 |
| May 13, 2025 | 119.74 | 120.66 | 118.86 | 119.08 | 119.08 | -0.50% | 575,271 |
| May 12, 2025 | 120.89 | 121.75 | 117.92 | 119.68 | 119.68 | -1.16% | 670,885 |
| May 9, 2025 | 121.00 | 122.22 | 120.64 | 121.08 | 121.08 | -0.58% | 425,671 |
| May 8, 2025 | 121.12 | 123.09 | 120.53 | 121.79 | 121.79 | 0.83% | 351,440 |
| May 7, 2025 | 120.60 | 121.73 | 118.91 | 120.79 | 120.79 | -0.41% | 479,008 |
| May 6, 2025 | 117.68 | 122.42 | 116.31 | 121.29 | 121.29 | 3.15% | 682,733 |
| May 5, 2025 | 118.17 | 119.28 | 117.38 | 117.59 | 117.59 | -0.33% | 402,490 |
| May 2, 2025 | 120.82 | 121.56 | 117.48 | 117.98 | 117.98 | -1.20% | 515,336 |
| May 1, 2025 | 119.81 | 121.28 | 114.93 | 119.41 | 119.41 | -1.34% | 539,495 |
| Apr 30, 2025 | 121.32 | 121.32 | 118.89 | 121.03 | 121.03 | -0.26% | 447,131 |
| Apr 29, 2025 | 120.94 | 121.62 | 120.36 | 121.35 | 121.35 | 0.39% | 302,369 |
| Apr 28, 2025 | 121.49 | 122.91 | 119.53 | 120.88 | 120.88 | -0.35% | 344,289 |
| Apr 25, 2025 | 122.16 | 122.51 | 120.07 | 121.30 | 121.30 | -0.70% | 466,694 |
| Apr 24, 2025 | 120.14 | 122.73 | 119.83 | 122.16 | 122.16 | 1.94% | 447,429 |
| Apr 23, 2025 | 120.11 | 121.55 | 119.14 | 119.83 | 119.83 | 0.93% | 491,272 |
| Apr 22, 2025 | 116.85 | 119.12 | 116.16 | 118.72 | 118.72 | 1.95% | 465,832 |
| Apr 21, 2025 | 116.78 | 117.69 | 115.37 | 116.45 | 116.45 | -0.22% | 320,484 |
| Apr 17, 2025 | 116.00 | 117.59 | 115.48 | 116.71 | 116.71 | 0.31% | 379,898 |
| Apr 16, 2025 | 117.15 | 118.06 | 115.60 | 116.35 | 116.35 | -0.71% | 425,575 |
| Apr 15, 2025 | 117.90 | 118.48 | 116.45 | 117.18 | 117.18 | -0.31% | 437,906 |
| Apr 14, 2025 | 116.14 | 118.54 | 114.02 | 117.55 | 117.55 | 0.89% | 752,622 |
| Apr 11, 2025 | 112.61 | 116.65 | 109.95 | 116.52 | 116.52 | 3.15% | 610,632 |
| Apr 10, 2025 | 111.98 | 114.06 | 110.41 | 112.96 | 112.60 | 0.04% | 809,698 |
| Apr 9, 2025 | 107.83 | 114.00 | 105.29 | 112.92 | 112.56 | 3.59% | 1,472,148 |
| Apr 8, 2025 | 110.42 | 114.28 | 108.09 | 109.01 | 108.67 | -0.06% | 798,036 |
| Apr 7, 2025 | 107.95 | 111.75 | 105.47 | 109.08 | 108.74 | -2.35% | 967,659 |
| Apr 4, 2025 | 110.59 | 114.65 | 110.02 | 111.70 | 111.35 | -2.24% | 1,328,867 |
| Apr 3, 2025 | 113.91 | 116.31 | 113.01 | 114.26 | 113.90 | -1.24% | 736,906 |