NasdaqGS - Delayed Quote USD

Science Applications International Corporation (SAIC)

Compare
147.02 -0.68 (-0.46%)
At close: October 21 at 4:00 PM EDT
146.00 -1.02 (-0.69%)
Pre-Market: 7:21 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 147.89 148.65 146.22 147.02 147.02 221,500
Oct 18, 2024 147.41 147.87 146.55 147.70 147.70 167,600
Oct 17, 2024 147.37 148.57 146.51 147.64 147.64 284,000
Oct 16, 2024 146.01 148.08 146.01 147.19 147.19 190,800
Oct 15, 2024 146.30 148.06 144.92 146.35 146.35 307,500
Oct 14, 2024 144.75 146.42 144.74 146.08 146.08 262,100
Oct 11, 2024 0.37 Dividend
Oct 11, 2024 142.77 145.16 142.58 144.50 144.50 184,200
Oct 10, 2024 143.19 143.50 141.75 142.74 142.37 236,100
Oct 9, 2024 142.04 144.77 142.00 143.35 142.98 275,100
Oct 8, 2024 143.96 144.37 143.14 143.16 142.79 229,800
Oct 7, 2024 145.43 145.43 143.76 144.02 143.65 269,500
Oct 4, 2024 144.51 145.97 143.46 145.64 145.26 255,000
Oct 3, 2024 142.74 144.47 142.38 144.04 143.67 367,300
Oct 2, 2024 143.14 143.93 141.60 143.31 142.94 534,400
Oct 1, 2024 139.32 141.20 137.42 140.77 140.41 221,900
Sep 30, 2024 137.89 139.49 137.35 139.27 138.91 339,600
Sep 27, 2024 137.56 138.01 135.92 137.75 137.39 234,800
Sep 26, 2024 135.83 137.02 135.07 136.62 136.27 214,400
Sep 25, 2024 137.28 137.47 135.67 136.03 135.68 221,100
Sep 24, 2024 137.75 137.75 136.24 137.45 137.09 199,000
Sep 23, 2024 135.87 137.81 135.05 137.78 137.42 186,500
Sep 20, 2024 134.61 136.01 133.47 135.48 135.13 725,200
Sep 19, 2024 135.36 136.74 133.41 134.74 134.39 351,600
Sep 18, 2024 134.12 136.91 133.00 134.51 134.16 263,400
Sep 17, 2024 138.56 138.58 133.53 134.05 133.70 307,500
Sep 16, 2024 137.27 138.70 136.85 137.63 137.27 230,600
Sep 13, 2024 135.83 137.11 134.86 136.62 136.27 153,000
Sep 12, 2024 133.98 135.13 133.05 134.94 134.59 212,200
Sep 11, 2024 134.05 134.14 130.77 133.94 133.59 256,400
Sep 10, 2024 134.67 135.19 133.72 134.95 134.60 237,800
Sep 9, 2024 133.25 135.36 133.25 134.58 134.23 295,400
Sep 6, 2024 134.91 136.16 132.89 133.15 132.80 354,200
Sep 5, 2024 130.21 136.22 127.10 135.28 134.93 622,600
Sep 4, 2024 128.54 129.35 127.79 129.21 128.88 418,100
Sep 3, 2024 130.20 131.14 127.90 128.11 127.78 409,400
Aug 30, 2024 129.37 130.71 129.20 130.59 130.25 269,000
Aug 29, 2024 129.11 130.88 128.71 129.22 128.89 220,900
Aug 28, 2024 128.43 129.82 127.53 128.44 128.11 300,100
Aug 27, 2024 128.06 129.57 128.06 128.60 128.27 233,900
Aug 26, 2024 129.97 130.88 128.27 128.72 128.39 227,600
Aug 23, 2024 127.83 129.80 127.18 129.56 129.22 187,700
Aug 22, 2024 127.23 127.82 126.69 126.86 126.53 141,800
Aug 21, 2024 126.21 126.83 125.06 126.68 126.35 149,500
Aug 20, 2024 125.99 126.54 125.06 125.19 124.87 147,700
Aug 19, 2024 125.05 126.35 125.05 126.33 126.00 111,500
Aug 16, 2024 124.83 126.13 124.76 125.05 124.73 136,000
Aug 15, 2024 125.00 125.56 123.90 125.09 124.77 140,000
Aug 14, 2024 123.52 124.47 123.35 123.96 123.64 147,100
Aug 13, 2024 123.34 124.40 122.50 123.54 123.22 179,600
Aug 12, 2024 122.22 123.31 121.69 122.48 122.16 215,300
Aug 9, 2024 121.46 123.34 119.83 121.96 121.64 268,400
Aug 8, 2024 120.23 122.00 119.61 121.64 121.32 212,800
Aug 7, 2024 121.09 121.64 118.89 119.30 118.99 173,500
Aug 6, 2024 119.84 122.02 118.94 120.10 119.79 204,100
Aug 5, 2024 120.23 120.69 118.01 119.84 119.53 475,000
Aug 2, 2024 121.58 123.22 120.78 123.03 122.71 164,900
Aug 1, 2024 124.34 125.15 122.46 123.32 123.00 195,000
Jul 31, 2024 123.32 126.20 122.92 124.40 124.08 214,700
Jul 30, 2024 123.99 124.29 122.44 122.67 122.35 172,900
Jul 29, 2024 122.62 124.16 122.00 123.43 123.11 282,900
Jul 26, 2024 122.80 123.48 121.56 122.13 121.81 259,600
Jul 25, 2024 121.62 123.51 121.07 122.67 122.35 229,900
Jul 24, 2024 123.71 123.98 120.75 120.88 120.57 416,900
Jul 23, 2024 122.73 124.37 122.38 123.82 123.50 275,800
Jul 22, 2024 120.62 123.00 120.62 122.73 122.41 366,600
Jul 19, 2024 122.22 122.84 120.76 120.90 120.59 331,300
Jul 18, 2024 123.73 123.73 121.78 121.89 121.57 370,600
Jul 17, 2024 122.76 124.20 122.76 123.73 123.41 338,200
Jul 16, 2024 119.48 123.01 119.48 123.00 122.68 356,800
Jul 15, 2024 117.68 120.14 117.68 118.37 118.06 929,700
Jul 12, 2024 0.37 Dividend
Jul 12, 2024 117.38 118.89 116.88 117.74 117.43 326,200
Jul 11, 2024 115.18 116.51 114.76 116.39 115.72 257,800
Jul 10, 2024 113.57 114.45 113.57 113.97 113.31 324,700
Jul 9, 2024 114.42 114.42 113.23 113.40 112.75 409,400
Jul 8, 2024 115.06 116.34 114.33 114.47 113.81 460,700
Jul 5, 2024 116.53 116.57 113.68 114.25 113.59 744,700
Jul 3, 2024 117.02 117.33 116.11 116.32 115.65 226,000
Jul 2, 2024 115.93 116.56 115.69 116.46 115.79 209,400
Jul 1, 2024 117.81 117.99 115.74 115.77 115.10 284,400
Jun 28, 2024 118.00 118.66 116.75 117.55 116.87 559,700
Jun 27, 2024 118.82 118.82 116.83 117.16 116.48 309,800
Jun 26, 2024 117.00 118.60 116.54 118.02 117.34 282,400
Jun 25, 2024 117.09 118.25 115.81 117.63 116.95 356,400
Jun 24, 2024 117.46 118.44 117.01 117.09 116.42 325,400
Jun 21, 2024 116.40 117.35 115.55 117.31 116.63 1,397,200
Jun 20, 2024 114.93 116.68 114.67 115.99 115.32 335,900
Jun 18, 2024 114.70 115.61 114.36 115.21 114.55 284,300
Jun 17, 2024 112.77 115.12 112.35 115.07 114.41 391,200
Jun 14, 2024 113.59 114.75 112.00 113.50 112.85 301,200
Jun 13, 2024 116.25 116.86 114.71 115.06 114.40 230,500
Jun 12, 2024 117.87 118.44 116.60 116.74 116.07 306,900
Jun 11, 2024 116.76 117.17 115.82 116.94 116.27 373,900
Jun 10, 2024 114.85 116.52 114.82 115.63 114.96 251,500
Jun 7, 2024 116.16 116.99 115.17 115.70 115.03 295,400
Jun 6, 2024 117.70 119.38 115.89 116.80 116.13 378,300
Jun 5, 2024 117.05 118.85 116.36 118.09 117.41 379,700
Jun 4, 2024 115.83 119.47 115.68 117.22 116.54 580,900
Jun 3, 2024 130.01 131.95 117.08 118.81 118.13 1,192,400
May 31, 2024 133.78 134.75 132.98 134.65 133.87 429,800
May 30, 2024 133.09 133.81 132.60 133.10 132.33 279,300
May 29, 2024 134.42 135.04 131.96 132.69 131.93 267,100
May 28, 2024 137.76 137.76 134.81 135.07 134.29 204,100
May 24, 2024 137.52 138.28 136.85 137.63 136.84 159,100
May 23, 2024 137.86 138.00 136.58 136.71 135.92 143,500
May 22, 2024 136.96 137.40 136.07 137.29 136.50 212,500
May 21, 2024 137.33 137.64 136.64 137.44 136.65 119,500
May 20, 2024 136.91 137.85 135.99 137.20 136.41 173,000
May 17, 2024 136.62 137.04 134.94 136.75 135.96 242,600
May 16, 2024 135.77 137.15 135.38 136.68 135.89 215,300
May 15, 2024 135.79 136.51 135.38 135.82 135.04 223,300
May 14, 2024 134.52 135.17 133.77 135.00 134.22 258,000
May 13, 2024 135.50 136.25 134.27 134.38 133.61 188,200
May 10, 2024 136.25 136.38 134.46 135.09 134.31 194,500
May 9, 2024 134.58 135.82 133.77 135.75 134.97 156,600
May 8, 2024 134.67 135.49 132.77 133.70 132.93 233,500
May 7, 2024 134.00 135.66 133.45 134.67 133.89 328,900
May 6, 2024 132.07 133.90 131.89 133.82 133.05 199,000
May 3, 2024 130.67 131.63 129.98 131.55 130.79 199,700
May 2, 2024 129.80 130.65 128.78 129.84 129.09 224,700
May 1, 2024 129.03 130.38 128.13 128.96 128.22 266,400
Apr 30, 2024 129.80 130.27 128.47 128.70 127.96 276,800
Apr 29, 2024 129.57 131.82 129.57 130.12 129.37 212,400
Apr 26, 2024 129.09 130.59 128.51 129.47 128.72 230,700
Apr 25, 2024 127.94 130.12 127.63 129.12 128.38 265,900
Apr 24, 2024 127.92 128.84 126.95 128.47 127.73 227,800
Apr 23, 2024 125.37 128.39 125.37 128.08 127.34 271,400
Apr 22, 2024 125.20 125.97 123.80 125.13 124.41 198,900
Apr 19, 2024 122.90 125.87 122.90 124.94 124.22 317,600
Apr 18, 2024 125.12 125.16 122.97 123.18 122.47 209,800
Apr 17, 2024 125.06 125.61 123.94 124.68 123.96 360,900
Apr 16, 2024 123.10 124.64 122.71 124.04 123.33 499,200
Apr 15, 2024 124.21 124.80 120.88 121.16 120.46 312,800
Apr 12, 2024 125.64 126.68 123.13 123.58 122.87 225,700
Apr 11, 2024 0.37 Dividend
Apr 11, 2024 126.27 127.44 125.53 126.36 125.63 233,600
Apr 10, 2024 127.00 127.37 125.66 126.34 125.24 185,100
Apr 9, 2024 130.11 130.11 127.45 127.65 126.54 224,800
Apr 8, 2024 129.19 130.49 129.16 130.17 129.04 149,500
Apr 5, 2024 129.14 130.73 129.07 129.66 128.54 170,700
Apr 4, 2024 129.99 131.17 129.03 129.47 128.35 173,800
Apr 3, 2024 128.40 130.15 127.89 129.43 128.31 176,500
Apr 2, 2024 130.07 131.25 128.24 128.39 127.28 265,400
Apr 1, 2024 130.24 130.78 129.16 130.31 129.18 275,600
Mar 28, 2024 130.08 131.39 130.01 130.39 129.26 202,100
Mar 27, 2024 128.37 130.21 128.37 130.08 128.95 202,100
Mar 26, 2024 127.33 128.24 127.22 127.45 126.34 183,400
Mar 25, 2024 126.77 127.88 126.46 127.25 126.15 263,200
Mar 22, 2024 128.14 128.19 126.32 126.51 125.41 287,300
Mar 21, 2024 127.00 127.84 126.12 127.79 126.68 403,900
Mar 20, 2024 127.38 128.54 126.50 127.00 125.90 567,100
Mar 19, 2024 128.69 130.34 125.63 126.72 125.62 991,200
Mar 18, 2024 118.54 131.39 117.69 128.40 127.29 1,755,800
Mar 15, 2024 142.69 144.40 142.33 142.64 141.40 844,200
Mar 14, 2024 144.04 144.04 141.87 143.18 141.94 351,000
Mar 13, 2024 141.54 144.01 141.10 143.55 142.30 296,700
Mar 12, 2024 140.29 142.21 139.24 141.76 140.53 346,500
Mar 11, 2024 141.21 142.16 140.09 140.73 139.51 292,600
Mar 8, 2024 142.02 142.63 140.64 141.57 140.34 174,800
Mar 7, 2024 143.64 143.64 139.90 141.45 140.22 277,100
Mar 6, 2024 144.29 145.17 143.02 143.36 142.12 253,900
Mar 5, 2024 142.59 143.33 141.80 143.16 141.92 304,400
Mar 4, 2024 141.35 144.00 141.35 142.97 141.73 329,100
Mar 1, 2024 139.96 140.90 138.78 140.81 139.59 209,800
Feb 29, 2024 140.06 140.93 139.53 139.96 138.75 310,000
Feb 28, 2024 140.90 141.12 140.00 140.01 138.80 269,800
Feb 27, 2024 139.49 140.84 138.92 140.51 139.29 224,600
Feb 26, 2024 139.26 140.11 138.65 139.46 138.25 313,300
Feb 23, 2024 138.36 139.54 137.88 139.26 138.05 178,800
Feb 22, 2024 136.36 138.14 136.27 137.87 136.67 233,900
Feb 21, 2024 134.45 136.30 134.45 136.12 134.94 231,000
Feb 20, 2024 135.05 136.62 134.61 134.89 133.72 249,300
Feb 16, 2024 134.29 136.23 132.93 135.32 134.15 265,000
Feb 15, 2024 133.64 134.37 133.19 134.28 133.12 212,300
Feb 14, 2024 131.48 133.27 130.59 132.93 131.78 374,900
Feb 13, 2024 130.24 132.11 129.16 130.03 128.90 313,500
Feb 12, 2024 131.70 132.31 131.15 131.26 130.12 191,800
Feb 9, 2024 130.77 131.58 130.50 131.54 130.40 179,800
Feb 8, 2024 128.69 130.81 128.29 130.21 129.08 253,800
Feb 7, 2024 128.92 130.06 128.26 128.53 127.42 195,000
Feb 6, 2024 127.22 128.77 127.22 128.72 127.60 235,700
Feb 5, 2024 128.37 128.37 125.53 127.41 126.30 165,400
Feb 2, 2024 127.98 129.39 127.37 129.01 127.89 203,300
Feb 1, 2024 127.66 128.84 127.02 128.82 127.70 239,700
Jan 31, 2024 130.00 130.35 127.55 127.66 126.55 349,400
Jan 30, 2024 131.06 131.19 129.76 130.41 129.28 551,100
Jan 29, 2024 131.01 131.93 129.85 130.87 129.73 222,600
Jan 26, 2024 129.22 131.13 129.22 130.93 129.79 202,900
Jan 25, 2024 129.32 130.00 126.94 128.22 127.11 204,700
Jan 24, 2024 128.85 129.76 128.65 128.71 127.59 175,000
Jan 23, 2024 131.28 131.37 128.50 128.52 127.41 227,200
Jan 22, 2024 130.00 131.29 130.00 131.08 129.94 162,900
Jan 19, 2024 129.35 130.00 128.34 129.50 128.38 239,900
Jan 18, 2024 127.83 128.88 127.06 128.74 127.62 232,800
Jan 17, 2024 126.23 127.53 126.23 127.35 126.25 226,900
Jan 16, 2024 128.20 128.35 126.11 127.29 126.19 284,600
Jan 12, 2024 128.39 129.27 127.62 128.63 127.51 204,100
Jan 11, 2024 0.37 Dividend
Jan 11, 2024 127.66 128.04 126.38 127.73 126.62 249,500
Jan 10, 2024 127.66 128.65 127.22 128.05 126.57 205,600
Jan 9, 2024 126.69 127.63 125.97 127.25 125.78 237,800
Jan 8, 2024 124.37 126.89 124.04 126.68 125.22 228,600
Jan 5, 2024 123.34 124.66 123.34 124.37 122.93 515,400
Jan 4, 2024 123.30 124.08 123.04 123.25 121.83 377,700
Jan 3, 2024 123.23 124.81 123.22 123.37 121.95 269,200
Jan 2, 2024 124.15 125.08 123.60 124.59 123.15 239,600
Dec 29, 2023 124.91 125.15 123.62 124.32 122.89 231,800
Dec 28, 2023 125.24 125.63 123.97 124.76 123.32 271,600
Dec 27, 2023 124.44 125.57 124.44 125.24 123.79 334,800
Dec 26, 2023 123.77 124.78 123.44 124.64 123.20 280,400
Dec 22, 2023 123.80 124.71 123.43 123.79 122.36 191,300
Dec 21, 2023 123.24 124.04 122.59 123.10 121.68 211,300
Dec 20, 2023 124.71 125.35 122.57 122.72 121.30 417,100
Dec 19, 2023 124.93 125.70 124.87 124.98 123.54 264,000
Dec 18, 2023 125.75 126.89 124.20 124.53 123.09 319,800
Dec 15, 2023 125.80 127.08 124.25 125.45 124.00 962,000
Dec 14, 2023 129.30 129.31 125.57 126.30 124.84 471,400
Dec 13, 2023 127.95 129.41 127.68 129.37 127.88 430,000
Dec 12, 2023 127.50 128.93 126.74 128.11 126.63 314,600
Dec 11, 2023 127.70 128.21 127.53 128.08 126.60 382,100
Dec 8, 2023 129.38 129.82 127.27 127.67 126.20 390,300
Dec 7, 2023 129.23 129.41 127.55 128.99 127.50 348,400
Dec 6, 2023 131.21 132.56 129.33 129.63 128.13 416,500
Dec 5, 2023 134.90 135.97 131.07 131.75 130.23 691,500
Dec 4, 2023 129.00 136.05 125.50 136.00 134.43 1,618,700
Dec 1, 2023 117.70 119.97 117.39 119.92 118.54 561,100
Nov 30, 2023 116.19 117.74 115.70 117.41 116.06 358,200
Nov 29, 2023 116.43 116.79 115.55 115.97 114.63 350,400
Nov 28, 2023 116.46 116.78 115.47 115.99 114.65 313,800
Nov 27, 2023 116.18 116.74 115.79 116.43 115.09 267,300
Nov 24, 2023 116.31 117.33 116.31 116.63 115.28 89,300
Nov 22, 2023 115.44 116.60 115.44 116.30 114.96 221,400
Nov 21, 2023 116.10 116.84 115.17 115.22 113.89 271,500
Nov 20, 2023 114.81 116.02 114.08 115.99 114.65 290,000
Nov 17, 2023 115.90 116.26 114.63 114.77 113.45 226,600
Nov 16, 2023 115.79 116.41 115.00 115.18 113.85 213,800
Nov 15, 2023 116.00 116.69 115.00 115.51 114.18 238,400
Nov 14, 2023 114.72 116.32 113.96 116.18 114.84 282,000
Nov 13, 2023 112.29 114.67 112.13 113.78 112.47 288,600
Nov 10, 2023 110.38 112.65 110.31 112.36 111.06 219,200
Nov 9, 2023 111.02 111.02 109.46 109.93 108.66 159,300
Nov 8, 2023 111.17 111.60 110.64 110.67 109.39 185,300
Nov 7, 2023 111.13 111.56 110.61 110.95 109.67 162,800
Nov 6, 2023 111.08 111.25 110.24 111.22 109.94 175,400
Nov 3, 2023 110.72 111.91 110.72 110.95 109.67 178,200
Nov 2, 2023 110.04 110.99 110.02 110.11 108.84 210,200
Nov 1, 2023 109.60 110.65 109.11 109.76 108.49 270,300
Oct 31, 2023 107.86 109.61 106.81 109.24 107.98 227,100
Oct 30, 2023 107.55 109.02 106.59 107.14 105.90 227,500
Oct 27, 2023 107.75 108.30 106.33 106.91 105.68 192,500
Oct 26, 2023 106.78 109.05 105.97 108.32 107.07 201,800
Oct 25, 2023 107.31 107.66 106.13 106.71 105.48 357,100
Oct 24, 2023 109.24 109.47 106.62 107.15 105.91 271,100
Oct 23, 2023 109.79 110.46 108.12 108.41 107.16 236,800

Related Tickers