Advertisement
U.S. Markets close in 4 hrs 46 mins

Science Applications International Corporation (SAIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
145.19-1.83 (-1.24%)
As of 11:12AM EDT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024146.72146.72144.90145.19145.1921,911
Oct 21, 2024147.89148.65146.22147.02147.02221,500
Oct 18, 2024147.41147.87146.55147.70147.70167,600
Oct 17, 2024147.37148.57146.51147.64147.64284,000
Oct 16, 2024146.01148.08146.01147.19147.19190,800
Oct 15, 2024146.30148.06144.92146.35146.35307,500
Oct 14, 2024144.75146.42144.74146.08146.08262,100
Oct 11, 2024142.77145.16142.58144.50144.50184,200
Oct 10, 2024143.19143.50141.75142.74142.74236,100
Oct 09, 2024142.04144.77142.00143.35143.35275,100
Oct 08, 2024143.96144.37143.14143.16143.16229,800
Oct 07, 2024145.43145.43143.76144.02144.02269,500
Oct 04, 2024144.51145.97143.46145.64145.64255,000
Oct 03, 2024142.74144.47142.38144.04144.04367,300
Oct 02, 2024143.14143.93141.60143.31143.31534,400
Oct 01, 2024139.32141.20137.42140.77140.77221,900
Sep 30, 2024137.89139.49137.35139.27139.27339,600
Sep 27, 2024137.56138.01135.92137.75137.75234,800
Sep 26, 2024135.83137.02135.07136.62136.62214,400
Sep 25, 2024137.28137.47135.67136.03136.03221,100
Sep 24, 2024137.75137.75136.24137.45137.45199,000
Sep 23, 2024135.87137.81135.05137.78137.78186,500
Sep 20, 2024134.61136.01133.47135.48135.48725,200
Sep 19, 2024135.36136.74133.41134.74134.74351,600
Sep 18, 2024134.12136.91133.00134.51134.51263,400
Sep 17, 2024138.56138.58133.53134.05134.05307,500
Sep 16, 2024137.27138.70136.85137.63137.63230,600
Sep 13, 2024135.83137.11134.86136.62136.62153,000
Sep 12, 2024133.98135.13133.05134.94134.94212,200
Sep 11, 2024134.05134.14130.77133.94133.94256,400
Sep 10, 2024134.67135.19133.72134.95134.95237,800
Sep 09, 2024133.25135.36133.25134.58134.58295,400
Sep 06, 2024134.91136.16132.89133.15133.15354,200
Sep 05, 2024130.21136.22127.10135.28135.28622,600
Sep 04, 2024128.54129.35127.79129.21129.21418,100
Sep 03, 2024130.20131.14127.90128.11128.11409,400
Aug 30, 2024129.37130.71129.20130.59130.59269,000
Aug 29, 2024129.11130.88128.71129.22129.22220,900
Aug 28, 2024128.43129.82127.53128.44128.44300,100
Aug 27, 2024128.06129.57128.06128.60128.60233,900
Aug 26, 2024129.97130.88128.27128.72128.72227,600
Aug 23, 2024127.83129.80127.18129.56129.56187,700
Aug 22, 2024127.23127.82126.69126.86126.86141,800
Aug 21, 2024126.21126.83125.06126.68126.68149,500
Aug 20, 2024125.99126.54125.06125.19125.19147,700
Aug 19, 2024125.05126.35125.05126.33126.33111,500
Aug 16, 2024124.83126.13124.76125.05125.05136,000
Aug 15, 2024125.00125.56123.90125.09125.09140,000
Aug 14, 2024123.52124.47123.35123.96123.96147,100
Aug 13, 2024123.34124.40122.50123.54123.54179,600
Aug 12, 2024122.22123.31121.69122.48122.48215,300
Aug 09, 2024121.46123.34119.83121.96121.96268,400
Aug 08, 2024120.23122.00119.61121.64121.64212,800
Aug 07, 2024121.09121.64118.89119.30119.30173,500
Aug 06, 2024119.84122.02118.94120.10120.10204,100
Aug 05, 2024120.23120.69118.01119.84119.84475,000
Aug 02, 2024121.58123.22120.78123.03123.03164,900
Aug 01, 2024124.34125.15122.46123.32123.32195,000
Jul 31, 2024123.32126.20122.92124.40124.40214,700
Jul 30, 2024123.99124.29122.44122.67122.67172,900
Jul 29, 2024122.62124.16122.00123.43123.43282,900
Jul 26, 2024122.80123.48121.56122.13122.13259,600
Jul 25, 2024121.62123.51121.07122.67122.67229,900
Jul 24, 2024123.71123.98120.75120.88120.88416,900
Jul 23, 2024122.73124.37122.38123.82123.82275,800
Jul 22, 2024120.62123.00120.62122.73122.73366,600
Jul 19, 2024122.22122.84120.76120.90120.90331,300
Jul 18, 2024123.73123.73121.78121.89121.89370,600
Jul 17, 2024122.76124.20122.76123.73123.73338,200
Jul 16, 2024119.48123.01119.48123.00123.00356,800
Jul 15, 2024117.68120.14117.68118.37118.37929,700
Jul 12, 2024117.38118.89116.88117.74117.74326,200
Jul 11, 2024115.18116.51114.76116.39116.39257,800
Jul 10, 2024113.57114.45113.57113.97113.97324,700
Jul 09, 2024114.42114.42113.23113.40113.40409,400
Jul 08, 2024115.06116.34114.33114.47114.47460,700
Jul 05, 2024116.53116.57113.68114.25114.25744,700
Jul 03, 2024117.02117.33116.11116.32116.32226,000
Jul 02, 2024115.93116.56115.69116.46116.46209,400
Jul 01, 2024117.81117.99115.74115.77115.77284,400
Jun 28, 2024118.00118.66116.75117.55117.55559,700
Jun 27, 2024118.82118.82116.83117.16117.16309,800
Jun 26, 2024117.00118.60116.54118.02118.02282,400
Jun 25, 2024117.09118.25115.81117.63117.63356,400
Jun 24, 2024117.46118.44117.01117.09117.09325,400
Jun 21, 2024116.40117.35115.55117.31117.311,397,200
Jun 20, 2024114.93116.68114.67115.99115.99335,900
Jun 18, 2024114.70115.61114.36115.21115.21284,300
Jun 17, 2024112.77115.12112.35115.07115.07391,200
Jun 14, 2024113.59114.75112.00113.50113.50301,200
Jun 13, 2024116.25116.86114.71115.06115.06230,500
Jun 12, 2024117.87118.44116.60116.74116.74306,900
Jun 11, 2024116.76117.17115.82116.94116.94373,900
Jun 10, 2024114.85116.52114.82115.63115.63251,500
Jun 07, 2024116.16116.99115.17115.70115.70295,400
Jun 06, 2024117.70119.38115.89116.80116.80378,300
Jun 05, 2024117.05118.85116.36118.09118.09379,700
Jun 04, 2024115.83119.47115.68117.22117.22580,900
Jun 03, 2024130.01131.95117.08118.81118.811,192,400
May 31, 2024133.78134.75132.98134.65134.65429,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...