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 (%)
Sep 30, 2022 86.78 87.87 86.57 86.64 326,112 -0.25(-0.29%)
Sep 29, 2022 88.06 88.09 86.40 86.90 351,355 -1.59(-1.79%)
Sep 28, 2022 87.32 88.69 86.23 88.49 300,328 +1.74(+2.01%)
Sep 27, 2022 88.05 88.53 86.19 86.74 272,102 -0.25(-0.28%)
Sep 26, 2022 86.94 88.33 86.70 86.99 277,493 -0.45(-0.52%)
Sep 23, 2022 88.79 89.15 86.15 87.44 320,913 -2.05(-2.29%)
Sep 22, 2022 90.43 90.43 89.13 89.49 315,549 -0.94(-1.04%)
Sep 21, 2022 91.57 93.17 90.37 90.43 276,193 -1.13(-1.23%)
Sep 20, 2022 92.14 92.22 90.42 91.55 362,586 -0.69(-0.74%)
Sep 19, 2022 90.41 92.51 90.41 92.24 431,658 +0.97(+1.06%)
Sep 16, 2022 90.72 91.69 89.89 91.27 2,700,370 -0.02(-0.02%)
Sep 15, 2022 91.75 92.30 90.72 91.29 490,251 -0.81(-0.88%)
Sep 14, 2022 91.69 93.52 91.69 92.10 580,672 +0.29(+0.32%)
Sep 13, 2022 92.95 93.95 91.32 91.81 340,893 -2.21(-2.36%)
Sep 12, 2022 93.70 95.83 93.34 94.02 498,639 +1.27(+1.37%)
Sep 09, 2022 91.94 93.32 91.30 92.75 286,733 +1.12(+1.22%)
Sep 08, 2022 91.36 92.13 90.64 91.63 353,541 +0.15(+0.16%)
Sep 07, 2022 90.60 91.71 89.80 91.48 297,824 +1.32(+1.47%)
Sep 06, 2022 90.21 91.22 89.95 90.16 359,748 +0.14(+0.15%)
Sep 02, 2022 92.43 92.90 89.98 90.02 500,673 -2.08(-2.26%)
Sep 01, 2022 90.72 92.71 89.43 92.10 653,050 +2.87(+3.22%)
Aug 31, 2022 89.71 91.04 89.02 89.23 493,327 -0.36(-0.40%)
Aug 30, 2022 91.13 91.13 89.52 89.59 403,353 -1.36(-1.50%)
Aug 29, 2022 89.24 91.14 88.09 90.96 427,097 +1.25(+1.40%)
Aug 26, 2022 91.34 91.38 89.60 89.70 274,211 -1.79(-1.96%)
Aug 25, 2022 92.00 92.15 90.34 91.49 345,539 -0.05(-0.05%)
Aug 24, 2022 92.37 92.61 91.45 91.54 322,977 -0.66(-0.71%)
Aug 23, 2022 91.83 92.54 91.83 92.20 202,349 +0.10(+0.11%)
Aug 22, 2022 93.72 93.76 91.83 92.10 290,337 -2.17(-2.30%)
Aug 19, 2022 93.64 94.30 93.24 94.27 252,680 +0.74(+0.80%)
Aug 18, 2022 93.13 93.85 92.99 93.52 219,391 +0.18(+0.19%)
Aug 17, 2022 92.78 93.41 92.59 93.35 255,490 +0.37(+0.40%)
Aug 16, 2022 93.10 93.36 92.15 92.97 481,746 -0.21(-0.22%)
Aug 15, 2022 91.68 93.54 90.98 93.18 306,621 +1.38(+1.50%)
Aug 12, 2022 90.75 91.95 90.52 91.80 290,124 +1.29(+1.43%)
Aug 11, 2022 91.96 91.98 89.80 90.50 355,155 -1.57(-1.70%)
Aug 10, 2022 92.35 92.76 91.69 92.07 232,214 +0.33(+0.36%)
Aug 09, 2022 91.43 92.29 90.85 91.74 197,930 +0.84(+0.93%)
Aug 08, 2022 92.58 92.79 90.47 90.90 240,535 -1.30(-1.41%)
Aug 05, 2022 91.19 92.24 91.19 92.20 204,710 +0.19(+0.20%)
Aug 04, 2022 92.47 93.39 91.91 92.01 152,632 -0.65(-0.70%)
Aug 03, 2022 92.81 93.09 91.13 92.66 181,541 +0.05(+0.05%)
Aug 02, 2022 94.65 94.97 92.50 92.61 312,043 -1.92(-2.03%)
Aug 01, 2022 94.47 94.99 93.68 94.53 205,039 -0.38(-0.40%)
Jul 29, 2022 95.06 95.84 94.55 94.91 236,166 +1.16(+1.23%)
Jul 28, 2022 91.81 94.10 91.81 93.76 185,197 +1.95(+2.12%)
Jul 27, 2022 92.67 93.05 91.79 91.81 308,782 -0.76(-0.83%)
Jul 26, 2022 92.88 93.47 92.30 92.57 195,457 -0.45(-0.48%)
Jul 25, 2022 92.16 93.40 91.68 93.02 376,062 +1.25(+1.37%)
Jul 22, 2022 91.91 92.32 90.94 91.77 218,575 +0.27(+0.30%)
Jul 21, 2022 90.97 91.70 90.01 91.49 325,312 +0.64(+0.70%)
Jul 20, 2022 90.92 91.12 89.98 90.86 231,458 -0.02(-0.02%)
Jul 19, 2022 89.03 91.17 89.03 90.88 201,515 +2.13(+2.40%)
Jul 18, 2022 89.70 90.50 88.71 88.75 345,587 -0.79(-0.89%)
Jul 15, 2022 89.66 89.97 88.42 89.54 195,546 +0.38(+0.43%)
Jul 14, 2022 87.74 89.35 87.68 89.16 219,048 +0.36(+0.41%)
Jul 13, 2022 88.41 89.58 88.41 88.80 182,861 -0.49(-0.55%)
Jul 12, 2022 90.26 91.63 88.91 89.29 355,190 -1.63(-1.79%)
Jul 11, 2022 91.00 91.94 90.72 90.92 135,487 -0.24(-0.27%)
Jul 08, 2022 90.85 91.60 90.52 91.16 175,669 +0.08(+0.09%)
Jul 07, 2022 91.41 92.40 91.00 91.08 313,049 -0.67(-0.73%)
Jul 06, 2022 89.99 92.21 89.68 91.76 310,479 +1.70(+1.89%)
Jul 05, 2022 91.34 92.15 88.60 90.06 430,000 -2.59(-2.79%)
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.