Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
94.92
+0.12 (0.13%)
At close: Mar 31, 2026, 4:00 PM EDT
96.80
+1.88 (1.98%)
After-hours: Mar 31, 2026, 4:47 PM EDT
SAIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 95.22 | 96.64 | 92.60 | 94.92 | 94.92 | 0.13% | 758,923 |
| Mar 30, 2026 | 97.48 | 98.77 | 94.27 | 94.80 | 94.80 | -2.53% | 711,638 |
| Mar 27, 2026 | 99.40 | 99.55 | 96.85 | 97.26 | 97.26 | -2.15% | 491,656 |
| Mar 26, 2026 | 96.19 | 99.89 | 96.04 | 99.40 | 99.40 | 3.05% | 642,740 |
| Mar 25, 2026 | 95.35 | 96.51 | 93.66 | 96.46 | 96.46 | 1.16% | 461,459 |
| Mar 24, 2026 | 96.67 | 96.67 | 94.36 | 95.35 | 95.35 | -1.57% | 616,958 |
| Mar 23, 2026 | 96.29 | 98.30 | 95.72 | 96.87 | 96.87 | 0.13% | 638,587 |
| Mar 20, 2026 | 97.28 | 98.09 | 96.34 | 96.74 | 96.74 | -0.43% | 1,954,772 |
| Mar 19, 2026 | 96.30 | 97.89 | 95.87 | 97.16 | 97.16 | 0.79% | 565,091 |
| Mar 18, 2026 | 93.58 | 98.10 | 93.58 | 96.40 | 96.40 | 1.92% | 649,636 |
| Mar 17, 2026 | 93.71 | 95.38 | 91.46 | 94.58 | 94.58 | 1.64% | 1,027,164 |
| Mar 16, 2026 | 90.98 | 94.99 | 89.94 | 93.05 | 93.05 | 1.24% | 1,427,488 |
| Mar 13, 2026 | 92.00 | 93.00 | 90.85 | 91.91 | 91.91 | 0.40% | 784,618 |
| Mar 12, 2026 | 91.62 | 93.66 | 91.31 | 91.54 | 91.54 | -0.07% | 699,132 |
| Mar 11, 2026 | 90.52 | 92.06 | 90.01 | 91.60 | 91.60 | 1.19% | 496,730 |
| Mar 10, 2026 | 94.07 | 94.63 | 88.80 | 90.52 | 90.52 | -4.02% | 696,960 |
| Mar 9, 2026 | 94.69 | 95.13 | 92.92 | 94.31 | 94.31 | -1.14% | 544,000 |
| Mar 6, 2026 | 93.52 | 95.62 | 91.70 | 95.40 | 95.40 | 2.13% | 528,972 |
| Mar 5, 2026 | 93.30 | 94.60 | 92.22 | 93.41 | 93.41 | 0.12% | 463,861 |
| Mar 4, 2026 | 94.31 | 95.00 | 92.72 | 93.30 | 93.30 | -1.19% | 668,745 |
| Mar 3, 2026 | 91.14 | 94.73 | 90.73 | 94.42 | 94.42 | 2.09% | 487,566 |
| Mar 2, 2026 | 93.80 | 93.93 | 91.69 | 92.49 | 92.49 | 0.25% | 693,165 |
| Feb 27, 2026 | 90.56 | 92.63 | 90.15 | 92.26 | 92.26 | 0.61% | 865,192 |
| Feb 26, 2026 | 88.48 | 91.86 | 86.81 | 91.70 | 91.70 | 5.66% | 798,055 |
| Feb 25, 2026 | 87.97 | 88.51 | 85.50 | 86.79 | 86.79 | -0.90% | 650,586 |
| Feb 24, 2026 | 86.57 | 88.07 | 86.57 | 87.58 | 87.58 | 1.32% | 607,513 |
| Feb 23, 2026 | 89.50 | 89.94 | 86.02 | 86.44 | 86.44 | -3.86% | 719,482 |
| Feb 20, 2026 | 90.46 | 90.98 | 87.59 | 89.91 | 89.91 | -1.22% | 734,378 |
| Feb 19, 2026 | 88.63 | 92.54 | 88.41 | 91.02 | 91.02 | 2.75% | 869,439 |
| Feb 18, 2026 | 85.64 | 88.98 | 85.22 | 88.58 | 88.58 | 3.99% | 646,996 |
| Feb 17, 2026 | 85.68 | 87.21 | 84.67 | 85.18 | 85.18 | -1.65% | 856,928 |
| Feb 13, 2026 | 83.83 | 88.04 | 83.26 | 86.61 | 86.61 | 3.79% | 943,457 |
| Feb 12, 2026 | 82.23 | 86.75 | 81.66 | 83.45 | 83.45 | 1.50% | 1,362,642 |
| Feb 11, 2026 | 94.09 | 95.85 | 81.08 | 82.22 | 82.22 | -16.03% | 2,496,895 |
| Feb 10, 2026 | 98.11 | 99.71 | 97.45 | 97.92 | 97.92 | -0.35% | 476,313 |
| Feb 9, 2026 | 98.36 | 99.09 | 96.77 | 98.26 | 98.26 | -0.10% | 466,175 |
| Feb 6, 2026 | 97.23 | 99.37 | 95.12 | 98.36 | 98.36 | 1.37% | 705,211 |
| Feb 5, 2026 | 98.02 | 100.37 | 96.92 | 97.03 | 97.03 | -0.86% | 542,739 |
| Feb 4, 2026 | 97.08 | 98.95 | 96.45 | 97.87 | 97.87 | 0.90% | 595,832 |
| Feb 3, 2026 | 100.19 | 100.83 | 96.67 | 97.00 | 97.00 | -3.85% | 610,512 |
| Feb 2, 2026 | 101.16 | 101.45 | 99.16 | 100.88 | 100.88 | -0.86% | 505,767 |
| Jan 30, 2026 | 101.26 | 102.24 | 100.67 | 101.76 | 101.76 | 0.06% | 605,578 |
| Jan 29, 2026 | 104.36 | 106.22 | 101.49 | 101.70 | 101.70 | -1.79% | 510,963 |
| Jan 28, 2026 | 103.60 | 105.13 | 102.50 | 103.55 | 103.55 | -0.14% | 425,413 |
| Jan 27, 2026 | 104.52 | 105.37 | 103.50 | 103.70 | 103.70 | -0.65% | 356,800 |
| Jan 26, 2026 | 110.17 | 110.42 | 102.28 | 104.38 | 104.38 | -5.23% | 727,837 |
| Jan 23, 2026 | 111.22 | 115.00 | 108.61 | 110.14 | 110.14 | 0.98% | 603,387 |
| Jan 22, 2026 | 109.19 | 110.97 | 108.72 | 109.07 | 109.07 | 0.30% | 393,293 |
| Jan 21, 2026 | 108.74 | 109.24 | 107.58 | 108.74 | 108.74 | 0.46% | 521,197 |
| Jan 20, 2026 | 110.30 | 110.74 | 108.15 | 108.24 | 108.24 | -2.60% | 335,646 |