Skip to main content

Science Applications International (NY: SAIC )

110.61 +1.62 (+1.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 109.74 111.03 109.13 110.61 82,731 +1.62(+1.49%)
Nov 23, 2022 108.80 109.98 108.80 108.99 196,807 +0.08(+0.07%)
Nov 22, 2022 108.56 109.67 108.56 108.91 148,316 +0.46(+0.42%)
Nov 21, 2022 107.02 109.18 107.02 108.45 280,835 +1.39(+1.30%)
Nov 18, 2022 106.51 107.67 105.77 107.06 336,227 +1.49(+1.41%)
Nov 17, 2022 104.90 105.94 103.97 105.57 409,011 -1.77(-1.65%)
Nov 16, 2022 107.30 108.29 106.28 107.34 304,400 +0.14(+0.13%)
Nov 15, 2022 107.93 108.25 106.62 107.20 322,058 +0.21(+0.20%)
Nov 14, 2022 107.50 109.68 106.88 106.99 409,247 -0.14(-0.13%)
Nov 11, 2022 111.22 111.23 107.05 107.13 401,034 -4.76(-4.25%)
Nov 10, 2022 111.75 112.48 110.49 111.89 261,523 +2.50(+2.29%)
Nov 09, 2022 111.06 111.22 109.34 109.39 290,095 -2.26(-2.02%)
Nov 08, 2022 111.93 113.03 111.14 111.65 249,767 -0.40(-0.36%)
Nov 07, 2022 109.44 112.07 109.19 112.05 261,426 +2.88(+2.64%)
Nov 04, 2022 109.70 110.38 106.82 109.17 294,386 -0.20(-0.18%)
Nov 03, 2022 107.66 109.83 107.45 109.37 227,927 +0.68(+0.63%)
Nov 02, 2022 108.15 110.73 107.81 108.69 444,553 +0.25(+0.23%)
Nov 01, 2022 108.71 109.35 108.01 108.44 374,735 +0.10(+0.09%)
Oct 31, 2022 106.21 108.99 106.19 108.34 302,333 +1.18(+1.10%)
Oct 28, 2022 104.00 107.19 103.56 107.16 353,280 +3.36(+3.24%)
Oct 27, 2022 101.81 104.74 101.81 103.80 443,883 +2.37(+2.34%)
Oct 26, 2022 101.89 102.28 101.25 101.43 244,098 -0.03(-0.03%)
Oct 25, 2022 99.24 101.65 99.24 101.46 202,463 +1.63(+1.63%)
Oct 24, 2022 99.40 100.72 98.98 99.83 273,549 +1.00(+1.01%)
Oct 21, 2022 96.77 99.18 96.14 98.83 218,575 +2.28(+2.36%)
Oct 20, 2022 96.38 96.59 95.27 96.55 200,454 +0.77(+0.80%)
Oct 19, 2022 97.00 97.08 94.72 95.78 301,309 -1.81(-1.85%)
Oct 18, 2022 94.95 97.80 94.76 97.59 393,011 +3.71(+3.95%)
Oct 17, 2022 92.20 94.40 92.20 93.88 339,371 +2.63(+2.88%)
Oct 14, 2022 92.25 92.66 90.41 91.25 262,252 -0.83(-0.90%)
Oct 13, 2022 88.60 92.57 88.06 92.08 227,936 +2.55(+2.85%)
Oct 12, 2022 91.42 91.42 89.46 89.53 229,462 -2.00(-2.19%)
Oct 11, 2022 92.08 92.77 90.93 91.53 294,902 -0.62(-0.67%)
Oct 10, 2022 91.90 93.58 91.78 92.15 238,350 +0.47(+0.51%)
Oct 07, 2022 91.45 91.88 90.39 91.68 253,932 +0.03(+0.03%)
Oct 06, 2022 91.81 92.59 91.00 91.65 199,687 -0.83(-0.89%)
Oct 05, 2022 92.49 93.45 92.12 92.48 181,566 -0.77(-0.82%)
Oct 04, 2022 91.30 93.46 91.30 93.24 283,590 +2.56(+2.82%)
Oct 03, 2022 88.59 91.12 88.47 90.69 234,263 +2.62(+2.97%)
Sep 30, 2022 88.21 89.31 87.99 88.07 320,846 -0.26(-0.29%)
Sep 29, 2022 89.51 89.54 87.82 88.33 345,681 -1.61(-1.79%)
Sep 28, 2022 88.75 90.15 87.65 89.94 295,479 +1.77(+2.01%)
Sep 27, 2022 89.49 89.98 87.61 88.17 267,708 -0.25(-0.28%)
Sep 26, 2022 88.36 89.78 88.13 88.41 273,012 -0.46(-0.52%)
Sep 23, 2022 90.25 90.61 87.57 88.87 315,731 -2.08(-2.29%)
Sep 22, 2022 91.91 91.91 90.60 90.95 310,453 -0.96(-1.04%)
Sep 21, 2022 93.08 94.70 91.85 91.91 271,733 -1.15(-1.23%)
Sep 20, 2022 93.65 93.73 91.90 93.06 356,731 -0.70(-0.74%)
Sep 19, 2022 91.89 94.03 91.89 93.75 424,687 +0.99(+1.06%)
Sep 16, 2022 92.21 93.20 91.36 92.77 2,656,763 -0.02(-0.02%)
Sep 15, 2022 93.25 93.81 92.21 92.79 482,335 -0.83(-0.88%)
Sep 14, 2022 93.19 95.06 93.19 93.61 571,295 +0.30(+0.32%)
Sep 13, 2022 94.48 95.50 92.82 93.31 335,388 -2.25(-2.36%)
Sep 12, 2022 95.24 97.41 94.87 95.57 490,587 +1.29(+1.37%)
Sep 09, 2022 93.45 94.85 92.80 94.27 282,103 +1.14(+1.22%)
Sep 08, 2022 92.86 93.64 92.12 93.14 347,832 +0.15(+0.16%)
Sep 07, 2022 92.09 93.22 91.27 92.99 293,014 +1.34(+1.47%)
Sep 06, 2022 91.69 92.72 91.42 91.64 353,938 +0.14(+0.15%)
Sep 02, 2022 93.95 94.43 91.45 91.50 492,588 -2.11(-2.26%)
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.