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 29, 2016 36.23 37.45 35.97 37.24 541,821 +1.21(+3.37%)
Jan 28, 2016 36.05 36.57 35.63 36.02 256,878 +0.31(+0.88%)
Jan 27, 2016 37.75 37.85 35.06 35.71 567,212 -2.22(-5.85%)
Jan 26, 2016 36.48 37.95 36.40 37.93 507,677 +1.49(+4.10%)
Jan 25, 2016 37.43 37.55 36.31 36.44 354,602 -1.09(-2.91%)
Jan 22, 2016 37.71 37.97 37.14 37.53 503,257 +0.29(+0.77%)
Jan 21, 2016 38.45 38.47 37.14 37.24 505,413 -1.19(-3.09%)
Jan 20, 2016 37.47 38.75 36.75 38.43 429,627 +1.00(+2.69%)
Jan 19, 2016 38.25 38.60 37.39 37.42 351,383 -0.42(-1.11%)
Jan 15, 2016 37.59 37.84 37.84 37.84 316,451 -0.53(-1.39%)
Jan 14, 2016 37.75 38.76 37.57 38.38 238,034 +0.70(+1.86%)
Jan 13, 2016 38.38 38.52 37.16 37.68 395,749 -0.71(-1.84%)
Jan 12, 2016 38.78 38.95 37.88 38.38 294,040 +0.08(+0.20%)
Jan 11, 2016 38.39 38.90 37.69 38.31 414,687 +0.23(+0.62%)
Jan 08, 2016 38.77 38.77 37.98 38.07 535,764 -0.49(-1.28%)
Jan 07, 2016 37.13 38.85 37.13 38.57 679,808 +1.44(+3.88%)
Jan 06, 2016 37.41 37.72 37.03 37.13 355,313 -0.87(-2.28%)
Jan 05, 2016 37.98 38.22 37.66 37.99 281,571 +0.01(+0.02%)
Jan 04, 2016 38.91 39.16 37.79 37.98 357,707 -1.74(-4.37%)
Dec 31, 2015 40.10 39.72 39.72 39.72 275,809 -0.58(-1.44%)
Dec 30, 2015 40.44 41.02 40.28 40.30 176,053 -0.25(-0.62%)
Dec 29, 2015 39.60 40.67 39.60 40.55 375,330 +1.12(+2.84%)
Dec 28, 2015 39.05 39.45 38.94 39.43 409,060 +0.38(+0.98%)
Dec 24, 2015 39.04 39.05 39.05 39.05 247,686 +0.01(+0.02%)
Dec 23, 2015 39.04 39.10 38.95 39.04 392,201 +0.09(+0.22%)
Dec 22, 2015 39.03 39.12 38.50 38.96 187,030 +0.02(+0.04%)
Dec 21, 2015 39.25 39.49 38.71 38.94 210,261 +0.03(+0.09%)
Dec 18, 2015 40.52 40.52 38.85 38.90 826,374 -1.80(-4.41%)
Dec 17, 2015 41.21 41.39 40.54 40.70 451,985 -0.35(-0.85%)
Dec 16, 2015 41.09 41.18 40.31 41.05 263,925 +0.24(+0.60%)
Dec 15, 2015 40.43 41.13 40.23 40.80 300,225 +0.63(+1.58%)
Dec 14, 2015 40.75 41.21 40.01 40.17 272,231 -0.59(-1.45%)
Dec 11, 2015 41.86 42.24 40.67 40.76 404,036 -1.73(-4.06%)
Dec 10, 2015 42.43 42.92 41.94 42.49 343,709 +1.08(+2.60%)
Dec 09, 2015 42.35 42.62 41.24 41.41 378,180 -1.15(-2.71%)
Dec 08, 2015 42.52 42.65 42.05 42.57 442,726 -0.27(-0.63%)
Dec 07, 2015 43.24 43.41 42.61 42.83 411,293 -0.39(-0.90%)
Dec 04, 2015 43.45 44.22 42.89 43.23 481,070 -0.24(-0.56%)
Dec 03, 2015 44.92 45.32 43.28 43.47 592,635 -1.30(-2.91%)
Dec 02, 2015 43.29 45.72 42.80 44.77 661,444 +0.93(+2.12%)
Dec 01, 2015 43.71 44.12 43.23 43.84 718,663 +0.25(+0.58%)
Nov 30, 2015 42.84 43.82 42.74 43.59 802,693 +0.77(+1.80%)
Nov 27, 2015 42.74 43.03 42.17 42.82 198,945 +0.02(+0.04%)
Nov 25, 2015 41.74 42.80 42.80 42.80 257,253 +1.18(+2.84%)
Nov 24, 2015 41.44 41.68 40.74 41.62 273,753 +0.00(+0.00%)
Nov 23, 2015 41.25 41.80 41.23 41.62 285,194 +0.25(+0.61%)
Nov 20, 2015 41.36 41.56 41.00 41.37 237,895 +0.26(+0.63%)
Nov 19, 2015 40.87 41.17 40.78 41.11 267,094 +0.17(+0.42%)
Nov 18, 2015 39.98 41.04 39.55 40.93 358,433 +1.08(+2.70%)
Nov 17, 2015 39.91 40.31 39.61 39.86 216,436 +0.07(+0.17%)
Nov 16, 2015 39.16 39.98 39.13 39.79 338,667 +0.49(+1.24%)
Nov 13, 2015 39.76 40.00 39.21 39.30 277,448 -0.69(-1.74%)
Nov 12, 2015 40.04 40.46 39.88 40.00 302,953 -0.54(-1.33%)
Nov 11, 2015 39.90 40.65 39.74 40.54 334,557 +0.63(+1.59%)
Nov 10, 2015 39.45 39.92 39.12 39.90 285,967 +0.30(+0.77%)
Nov 09, 2015 39.91 39.92 39.44 39.60 144,331 -0.48(-1.19%)
Nov 06, 2015 39.58 40.17 39.27 40.08 259,017 +0.17(+0.43%)
Nov 05, 2015 39.75 40.14 39.26 39.90 218,208 +0.16(+0.39%)
Nov 04, 2015 39.45 39.98 39.24 39.75 195,344 +0.35(+0.88%)
Nov 03, 2015 39.65 39.66 39.16 39.40 279,727 -0.29(-0.72%)
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.