Skip to main content

Science Applications International (NY: SAIC )

142.97 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.60 79.72 79.71 439,159 +0.69(+0.87%)
Jan 28, 2022 78.92 79.02 77.14 79.02 741,996 -0.10(-0.12%)
Jan 27, 2022 81.72 81.84 78.59 79.12 563,338 -2.55(-3.12%)
Jan 26, 2022 80.77 82.72 79.89 81.67 489,269 -0.24(-0.30%)
Jan 25, 2022 82.15 82.55 80.48 81.91 378,890 -0.94(-1.14%)
Jan 24, 2022 80.66 83.19 80.20 82.85 424,607 +0.06(+0.07%)
Jan 21, 2022 83.80 84.24 82.60 82.79 291,589 -1.01(-1.21%)
Jan 20, 2022 85.29 85.46 83.73 83.80 370,569 -1.33(-1.56%)
Jan 19, 2022 85.51 86.10 84.69 85.14 383,823 -0.44(-0.51%)
Jan 18, 2022 85.83 86.44 84.29 85.57 541,244 -0.96(-1.11%)
Jan 14, 2022 86.53 0 +2.13(+2.52%)
Jan 13, 2022 82.70 84.68 82.70 84.41 394,828 +2.06(+2.50%)
Jan 12, 2022 82.81 82.97 82.12 82.35 246,176 -0.41(-0.49%)
Jan 11, 2022 82.48 83.04 81.81 82.75 256,010 +0.60(+0.73%)
Jan 10, 2022 83.42 83.56 81.74 82.15 222,148 -1.20(-1.44%)
Jan 07, 2022 83.45 84.41 83.14 83.35 226,930 -0.44(-0.52%)
Jan 06, 2022 84.44 84.59 83.35 83.79 301,541 -0.13(-0.15%)
Jan 05, 2022 84.17 85.44 83.24 83.91 349,803 -0.32(-0.38%)
Jan 04, 2022 82.93 84.40 82.93 84.23 416,520 +1.53(+1.85%)
Jan 03, 2022 81.03 83.10 80.89 82.70 472,828 +1.83(+2.26%)
Dec 31, 2021 81.42 82.18 80.83 80.88 228,925 -0.81(-0.99%)
Dec 30, 2021 81.64 82.36 81.56 81.69 338,804 +0.04(+0.05%)
Dec 29, 2021 81.07 81.82 80.84 81.65 417,196 +0.66(+0.81%)
Dec 28, 2021 80.55 81.71 80.38 80.99 331,585 +0.40(+0.49%)
Dec 27, 2021 79.84 80.74 79.45 80.59 265,382 +0.83(+1.04%)
Dec 23, 2021 79.26 80.17 79.14 79.76 285,642 +0.56(+0.71%)
Dec 22, 2021 79.32 80.12 79.09 79.20 254,728 -0.28(-0.35%)
Dec 21, 2021 79.07 80.59 78.84 79.48 339,181 +0.74(+0.93%)
Dec 20, 2021 79.55 79.94 77.67 78.75 512,882 -1.46(-1.82%)
Dec 17, 2021 81.48 82.91 80.04 80.21 1,618,126 -1.22(-1.50%)
Dec 16, 2021 80.12 81.73 80.12 81.43 482,917 +1.03(+1.28%)
Dec 15, 2021 81.17 81.70 80.13 80.40 496,377 +0.33(+0.41%)
Dec 14, 2021 80.47 81.60 79.81 80.07 368,466 -0.60(-0.74%)
Dec 13, 2021 79.75 81.33 79.02 80.67 351,233 +0.63(+0.79%)
Dec 10, 2021 80.65 80.90 79.44 80.04 352,200 -0.59(-0.73%)
Dec 09, 2021 81.82 82.13 80.07 80.63 331,979 -1.45(-1.77%)
Dec 08, 2021 81.59 82.76 81.35 82.08 285,615 +0.12(+0.14%)
Dec 07, 2021 82.94 83.71 81.19 81.97 555,098 -1.08(-1.30%)
Dec 06, 2021 85.39 86.68 82.55 83.05 676,637 +0.27(+0.33%)
Dec 03, 2021 82.86 83.52 81.94 82.78 416,252 +0.21(+0.26%)
Dec 02, 2021 79.89 83.21 79.89 82.57 293,167 +2.56(+3.20%)
Dec 01, 2021 82.12 82.80 79.96 80.00 307,683 -1.16(-1.43%)
Nov 30, 2021 83.52 83.60 81.17 81.17 273,887 -2.94(-3.50%)
Nov 29, 2021 84.86 85.17 83.65 84.11 235,629 -0.15(-0.18%)
Nov 26, 2021 83.38 84.44 83.11 84.26 265,626 -1.02(-1.19%)
Nov 24, 2021 86.10 86.82 85.25 85.28 134,649 -0.82(-0.96%)
Nov 23, 2021 85.65 86.35 85.31 86.10 149,483 +0.38(+0.44%)
Nov 22, 2021 84.33 86.99 83.92 85.72 252,114 +1.69(+2.01%)
Nov 19, 2021 83.35 85.16 83.16 84.03 295,824 +0.42(+0.50%)
Nov 18, 2021 84.61 83.91 83.42 83.61 354,755 -0.87(-1.03%)
Nov 17, 2021 84.51 84.79 83.72 84.48 216,654 -0.36(-0.42%)
Nov 16, 2021 86.70 87.24 84.80 84.84 182,014 -1.25(-1.45%)
Nov 15, 2021 86.57 87.08 86.08 86.09 145,394 -0.33(-0.38%)
Nov 12, 2021 85.75 86.94 85.40 86.42 134,233 +0.56(+0.65%)
Nov 11, 2021 86.64 86.80 85.84 85.86 125,100 -1.02(-1.17%)
Nov 10, 2021 86.42 86.87 179,480 +0.29(+0.34%)
Nov 09, 2021 87.59 87.76 86.20 86.58 355,280 -0.92(-1.05%)
Nov 08, 2021 87.90 87.99 86.59 87.50 195,072 -0.15(-0.18%)
Nov 05, 2021 88.06 88.95 87.50 87.66 178,199 +0.14(+0.15%)
Nov 04, 2021 87.81 88.26 87.00 87.52 148,105 +0.46(+0.53%)
Nov 03, 2021 87.68 88.18 86.43 87.06 266,270 -0.70(-0.79%)
Nov 02, 2021 88.29 88.32 87.36 87.75 255,282 -0.78(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.