Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
126.85
-1.19 (-0.93%)
At close: Aug 24, 2026, 4:00 PM EDT
127.01
+0.16 (0.13%)
Pre-market: Aug 25, 2026, 4:23 AM EDT
SAIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 123.70 | 127.82 | 123.70 | 126.85 | 126.85 | -0.93% | 393,345 |
| Aug 21, 2026 | 127.12 | 128.78 | 125.00 | 128.04 | 128.04 | 1.39% | 319,499 |
| Aug 20, 2026 | 127.28 | 129.53 | 125.23 | 126.29 | 126.29 | -1.88% | 446,278 |
| Aug 19, 2026 | 125.95 | 129.70 | 125.02 | 128.71 | 128.71 | 2.19% | 411,801 |
| Aug 18, 2026 | 124.53 | 127.00 | 124.39 | 125.95 | 125.95 | 1.29% | 330,596 |
| Aug 17, 2026 | 125.31 | 126.81 | 124.08 | 124.34 | 124.34 | -1.85% | 263,381 |
| Aug 14, 2026 | 126.92 | 127.09 | 124.59 | 126.68 | 126.68 | 0.02% | 275,330 |
| Aug 13, 2026 | 127.22 | 128.00 | 124.69 | 126.66 | 126.66 | 0.28% | 336,096 |
| Aug 12, 2026 | 123.51 | 126.90 | 122.62 | 126.31 | 126.31 | 0.73% | 350,678 |
| Aug 11, 2026 | 125.46 | 126.59 | 123.65 | 125.39 | 125.39 | -0.06% | 287,205 |
| Aug 10, 2026 | 125.61 | 127.28 | 124.94 | 125.46 | 125.46 | -0.85% | 433,321 |
| Aug 7, 2026 | 123.97 | 127.22 | 122.60 | 126.54 | 126.54 | 1.82% | 385,700 |
| Aug 6, 2026 | 120.90 | 125.63 | 120.90 | 124.28 | 124.28 | 3.31% | 570,074 |
| Aug 5, 2026 | 121.87 | 121.87 | 119.50 | 120.30 | 120.30 | -0.06% | 332,850 |
| Aug 4, 2026 | 118.92 | 121.75 | 118.62 | 120.37 | 120.37 | 0.21% | 474,132 |
| Aug 3, 2026 | 117.85 | 120.54 | 117.70 | 120.12 | 120.12 | 2.55% | 380,027 |
| Jul 31, 2026 | 115.65 | 117.84 | 114.25 | 117.13 | 117.13 | 1.22% | 624,304 |
| Jul 30, 2026 | 115.16 | 116.38 | 113.80 | 115.72 | 115.72 | -1.10% | 299,357 |
| Jul 29, 2026 | 121.00 | 121.00 | 116.44 | 117.01 | 117.01 | -3.77% | 412,241 |
| Jul 28, 2026 | 120.00 | 122.61 | 118.04 | 121.59 | 121.59 | 2.62% | 458,314 |
| Jul 27, 2026 | 118.91 | 119.78 | 116.16 | 118.48 | 118.48 | -0.43% | 338,747 |
| Jul 24, 2026 | 116.08 | 122.33 | 116.08 | 118.99 | 118.99 | 2.14% | 655,534 |
| Jul 23, 2026 | 117.00 | 119.17 | 115.72 | 116.50 | 116.50 | 0.47% | 383,244 |
| Jul 22, 2026 | 112.74 | 116.48 | 112.49 | 115.95 | 115.95 | 3.69% | 373,681 |
| Jul 21, 2026 | 111.00 | 112.94 | 110.95 | 111.82 | 111.82 | -0.75% | 421,478 |
| Jul 20, 2026 | 115.73 | 115.99 | 112.09 | 112.66 | 112.66 | -2.47% | 439,711 |
| Jul 17, 2026 | 114.68 | 117.92 | 114.68 | 115.51 | 115.51 | 0.53% | 431,091 |
| Jul 16, 2026 | 116.18 | 116.34 | 113.02 | 114.90 | 114.90 | -0.33% | 331,821 |
| Jul 15, 2026 | 114.23 | 116.90 | 113.70 | 115.28 | 115.28 | 1.19% | 380,282 |
| Jul 14, 2026 | 111.47 | 115.11 | 110.35 | 113.92 | 113.92 | 0.54% | 469,376 |
| Jul 13, 2026 | 114.15 | 115.12 | 112.63 | 113.31 | 113.31 | 0.61% | 456,423 |
| Jul 10, 2026 | 114.32 | 115.03 | 112.18 | 112.62 | 112.62 | -0.92% | 258,122 |
| Jul 9, 2026 | 111.99 | 114.10 | 110.03 | 114.04 | 113.67 | 0.71% | 308,545 |
| Jul 8, 2026 | 113.47 | 113.65 | 112.31 | 113.24 | 112.87 | -0.38% | 318,089 |
| Jul 7, 2026 | 116.25 | 117.65 | 113.58 | 113.67 | 113.30 | -0.90% | 398,766 |
| Jul 6, 2026 | 110.63 | 115.00 | 109.74 | 114.70 | 114.33 | 3.37% | 813,696 |
| Jul 2, 2026 | 105.47 | 111.06 | 105.17 | 110.96 | 110.60 | 5.21% | 499,260 |
| Jul 1, 2026 | 110.65 | 113.00 | 105.19 | 105.47 | 105.13 | -4.47% | 791,324 |
| Jun 30, 2026 | 112.59 | 113.70 | 110.00 | 110.41 | 110.05 | -2.26% | 561,603 |
| Jun 29, 2026 | 111.31 | 113.15 | 110.50 | 112.96 | 112.59 | 2.42% | 587,041 |
| Jun 26, 2026 | 107.40 | 110.80 | 107.40 | 110.29 | 109.93 | 3.43% | 741,063 |
| Jun 25, 2026 | 108.47 | 111.20 | 105.52 | 106.63 | 106.28 | -1.70% | 556,279 |
| Jun 24, 2026 | 105.45 | 108.55 | 104.78 | 108.47 | 108.12 | 3.15% | 1,011,094 |
| Jun 23, 2026 | 102.08 | 105.34 | 101.74 | 105.16 | 104.82 | 4.53% | 659,037 |
| Jun 22, 2026 | 102.23 | 103.54 | 98.34 | 100.60 | 100.27 | -1.75% | 832,641 |
| Jun 18, 2026 | 106.45 | 106.78 | 101.50 | 102.39 | 102.06 | -4.07% | 1,606,637 |
| Jun 17, 2026 | 107.68 | 110.33 | 105.17 | 106.73 | 106.38 | -1.97% | 600,478 |
| Jun 16, 2026 | 109.29 | 110.31 | 107.15 | 108.87 | 108.52 | -0.48% | 558,537 |
| Jun 15, 2026 | 113.56 | 113.77 | 108.74 | 109.39 | 109.04 | -3.88% | 525,533 |
| Jun 12, 2026 | 115.78 | 115.85 | 113.65 | 113.81 | 113.44 | -0.97% | 487,328 |