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 (%)
Nov 30, 2016 75.01 75.16 73.23 73.29 521,956 -1.54(-2.06%)
Nov 29, 2016 73.42 75.13 73.39 74.83 360,951 +0.31(+0.42%)
Nov 28, 2016 74.42 74.91 73.79 74.52 271,974 +0.01(+0.01%)
Nov 25, 2016 73.85 74.52 73.22 74.51 108,873 +0.86(+1.17%)
Nov 23, 2016 73.65 73.65 73.65 0 +0.21(+0.29%)
Nov 22, 2016 71.89 73.48 71.49 73.44 309,358 +1.65(+2.30%)
Nov 21, 2016 71.16 71.82 70.61 71.79 379,139 +1.23(+1.75%)
Nov 18, 2016 70.12 70.91 69.82 70.56 424,325 +0.39(+0.56%)
Nov 17, 2016 70.25 70.93 69.48 70.16 512,814 -0.35(-0.49%)
Nov 16, 2016 70.73 71.01 70.06 70.51 580,142 -0.32(-0.45%)
Nov 15, 2016 71.90 72.22 70.48 70.83 492,596 -1.38(-1.92%)
Nov 14, 2016 71.05 72.94 71.05 72.22 412,822 +1.63(+2.31%)
Nov 11, 2016 68.72 70.74 67.98 70.58 567,297 +3.78(+5.66%)
Nov 10, 2016 67.06 67.51 64.56 66.80 533,493 +0.58(+0.87%)
Nov 09, 2016 61.91 66.23 61.39 66.22 511,917 +3.20(+5.07%)
Nov 08, 2016 62.35 63.47 62.17 63.03 244,774 +0.31(+0.50%)
Nov 07, 2016 61.74 62.92 61.74 62.72 362,405 +1.85(+3.03%)
Nov 04, 2016 60.77 61.35 60.36 60.87 334,098 +0.37(+0.62%)
Nov 03, 2016 60.31 61.16 60.31 60.50 276,599 +0.28(+0.46%)
Nov 02, 2016 60.66 61.26 60.17 60.22 262,089 -0.51(-0.83%)
Nov 01, 2016 61.33 61.39 60.53 60.73 267,293 -0.43(-0.71%)
Oct 31, 2016 61.10 61.40 60.78 61.16 234,487 +0.15(+0.25%)
Oct 28, 2016 60.61 61.57 60.48 61.01 245,806 +0.56(+0.92%)
Oct 27, 2016 61.65 62.12 60.06 60.45 258,430 -1.20(-1.94%)
Oct 26, 2016 61.40 62.62 61.32 61.65 587,940 +0.25(+0.40%)
Oct 25, 2016 60.79 61.41 60.61 61.40 245,088 +0.45(+0.74%)
Oct 24, 2016 60.46 61.06 60.08 60.95 202,804 +1.29(+2.16%)
Oct 21, 2016 59.41 59.97 59.32 59.66 161,358 -0.02(-0.03%)
Oct 20, 2016 59.85 60.32 59.62 59.68 186,795 -0.21(-0.36%)
Oct 19, 2016 59.81 60.13 59.69 59.90 240,315 -0.11(-0.18%)
Oct 18, 2016 60.84 60.84 59.98 60.00 141,929 -0.07(-0.12%)
Oct 17, 2016 59.90 60.44 59.74 60.07 232,156 +0.04(+0.06%)
Oct 14, 2016 61.57 61.87 60.01 60.04 376,442 -1.20(-1.96%)
Oct 13, 2016 60.66 61.67 60.58 61.24 249,521 +0.05(+0.09%)
Oct 12, 2016 60.90 61.48 60.34 61.18 141,410 +0.42(+0.69%)
Oct 11, 2016 61.72 61.72 60.26 60.77 296,338 -1.18(-1.90%)
Oct 10, 2016 60.92 61.99 60.92 61.94 227,306 +1.23(+2.02%)
Oct 07, 2016 60.97 61.15 60.38 60.71 367,347 -0.30(-0.49%)
Oct 06, 2016 60.61 61.11 60.13 61.01 220,712 +0.37(+0.61%)
Oct 05, 2016 61.00 61.44 60.37 60.64 392,099 -0.04(-0.06%)
Oct 04, 2016 61.22 61.58 60.61 60.68 144,409 -0.34(-0.56%)
Oct 03, 2016 60.97 61.64 60.80 61.02 302,646 -0.27(-0.45%)
Sep 30, 2016 61.15 61.69 60.77 61.30 270,802 +0.08(+0.13%)
Sep 29, 2016 61.73 62.17 61.21 61.22 206,993 -0.70(-1.13%)
Sep 28, 2016 62.01 62.01 61.18 61.91 202,488 -0.14(-0.23%)
Sep 27, 2016 61.28 62.06 61.13 62.06 246,528 +0.77(+1.25%)
Sep 26, 2016 61.45 62.12 61.23 61.29 195,759 -0.32(-0.52%)
Sep 23, 2016 61.96 61.96 61.19 61.60 229,985 -0.80(-1.27%)
Sep 22, 2016 60.91 62.46 60.67 62.40 398,574 +1.93(+3.19%)
Sep 21, 2016 60.15 60.59 59.80 60.47 358,572 +0.70(+1.17%)
Sep 20, 2016 60.20 60.46 59.75 59.78 227,129 -0.18(-0.29%)
Sep 19, 2016 59.07 60.46 59.07 59.95 310,781 +0.88(+1.50%)
Sep 16, 2016 59.02 59.26 58.42 59.07 886,780 +0.27(+0.47%)
Sep 15, 2016 58.43 58.93 58.32 58.79 351,194 +0.25(+0.42%)
Sep 14, 2016 59.10 59.31 58.16 58.55 316,168 -0.52(-0.88%)
Sep 13, 2016 59.32 59.57 58.64 59.07 484,795 -0.65(-1.09%)
Sep 12, 2016 59.08 59.97 58.19 59.72 478,629 +0.65(+1.09%)
Sep 09, 2016 60.69 60.79 59.07 59.08 485,658 -2.47(-4.01%)
Sep 08, 2016 59.09 64.06 58.85 61.54 963,618 +3.49(+6.01%)
Sep 07, 2016 57.65 58.36 57.65 58.05 355,978 +0.42(+0.72%)
Sep 06, 2016 57.23 57.67 56.98 57.64 321,559 +0.69(+1.21%)
Sep 02, 2016 56.82 56.95 56.95 56.95 356,043 +0.40(+0.70%)
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.