SAIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	113.31	113.31	109.27	112.44	-	-0.81%	146,704
Jun 2, 2026	113.42	114.45	108.78	113.36	113.36	-1.49%	904,961
Jun 1, 2026	120.19	123.41	112.16	115.08	115.08	10.44%	1,843,324
May 29, 2026	104.02	106.02	102.50	104.20	104.20	0.48%	846,042
May 28, 2026	101.66	105.41	100.33	103.70	103.70	2.01%	511,364
May 27, 2026	100.83	102.15	100.08	101.66	101.66	0.30%	557,819
May 26, 2026	99.14	102.45	98.19	101.36	101.36	1.35%	517,059
May 22, 2026	96.30	100.16	95.60	100.01	100.01	3.99%	406,090
May 21, 2026	95.88	96.73	94.54	96.17	96.17	-0.38%	309,983
May 20, 2026	95.32	96.72	93.07	96.54	96.54	1.28%	428,767
May 19, 2026	96.85	98.29	94.91	95.32	95.32	-0.72%	646,180
May 18, 2026	92.71	96.88	92.03	96.01	96.01	3.31%	568,283
May 15, 2026	93.32	93.72	92.12	92.93	92.93	0.30%	351,592
May 14, 2026	90.49	92.83	89.99	92.65	92.65	2.48%	378,349
May 13, 2026	93.24	93.66	87.12	90.41	90.41	-3.82%	552,259
May 12, 2026	93.32	95.17	93.15	94.00	94.00	1.46%	475,113
May 11, 2026	93.93	93.95	91.42	92.65	92.65	-1.36%	516,351
May 8, 2026	93.74	94.86	91.17	93.93	93.93	-0.20%	477,144
May 7, 2026	94.47	96.17	93.00	94.12	94.12	-0.25%	602,677
May 6, 2026	94.73	95.27	92.81	94.36	94.36	-1.29%	524,290
May 5, 2026	97.05	98.45	94.30	95.59	95.59	-1.31%	502,492
May 4, 2026	95.60	98.43	94.94	96.86	96.86	0.99%	380,723
May 1, 2026	97.62	98.19	95.65	95.91	95.91	-0.89%	414,541
Apr 30, 2026	95.08	96.88	94.62	96.77	96.77	1.72%	431,416
Apr 29, 2026	95.67	95.88	94.01	95.13	95.13	0.26%	407,246
Apr 28, 2026	94.73	95.76	92.93	94.88	94.88	1.16%	420,485
Apr 27, 2026	95.71	97.57	93.65	93.79	93.79	-1.90%	565,659
Apr 24, 2026	95.48	96.46	94.05	95.61	95.61	0.36%	441,341
Apr 23, 2026	95.25	95.51	93.62	95.27	95.27	-0.46%	494,293
Apr 22, 2026	96.78	97.65	94.85	95.71	95.71	-0.45%	439,897
Apr 21, 2026	95.27	97.91	94.02	96.14	96.14	1.52%	496,311
Apr 20, 2026	95.51	96.92	94.45	94.70	94.70	-0.71%	417,873
Apr 17, 2026	95.30	96.43	94.59	95.38	95.38	0.16%	488,264
Apr 16, 2026	96.20	97.86	94.92	95.23	95.23	-1.01%	359,299
Apr 15, 2026	94.63	97.14	94.11	96.20	96.20	1.82%	559,177
Apr 14, 2026	95.09	95.85	93.52	94.48	94.48	-0.56%	517,784
Apr 13, 2026	91.99	95.39	91.80	95.01	95.01	3.59%	538,065
Apr 10, 2026	94.66	94.77	91.35	91.72	91.72	-3.11%	614,627
Apr 9, 2026	97.85	97.85	93.98	95.03	94.66	-3.01%	526,057
Apr 8, 2026	100.49	102.47	97.78	97.98	97.60	-2.90%	611,251
Apr 7, 2026	99.54	101.58	99.00	100.91	100.52	1.35%	448,102
Apr 6, 2026	99.64	100.21	99.02	99.57	99.18	-0.54%	318,561
Apr 2, 2026	97.32	100.41	96.52	100.11	99.72	2.87%	426,637
Apr 1, 2026	95.28	98.09	94.25	97.32	96.94	2.53%	483,492
Mar 31, 2026	95.22	96.64	92.60	94.92	94.55	0.13%	758,928
Mar 30, 2026	97.48	98.77	94.27	94.80	94.43	-2.53%	711,834
Mar 27, 2026	99.40	99.55	96.85	97.26	96.88	-2.15%	494,864
Mar 26, 2026	96.19	99.89	96.04	99.40	99.01	3.05%	642,858
Mar 25, 2026	95.35	96.51	93.66	96.46	96.08	1.16%	461,462
Mar 24, 2026	96.67	96.67	94.36	95.35	94.98	-1.57%	616,973