Skip to main content

Science Applications International (NY: SAIC )

102.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 102.29 103.52 102.01 102.65 257,351 +0.67(+0.66%)
Jan 27, 2023 103.33 104.08 101.42 101.98 233,472 -1.30(-1.26%)
Jan 26, 2023 104.52 104.91 103.17 103.28 298,925 -1.03(-0.99%)
Jan 25, 2023 103.12 104.50 103.03 104.31 265,919 +1.05(+1.02%)
Jan 24, 2023 101.05 103.63 101.03 103.26 364,286 +1.15(+1.13%)
Jan 23, 2023 101.61 102.48 101.09 102.11 311,809 +0.69(+0.68%)
Jan 20, 2023 101.20 102.34 100.20 101.42 262,204 +0.52(+0.52%)
Jan 19, 2023 101.73 102.20 100.72 100.90 289,056 -1.09(-1.07%)
Jan 18, 2023 105.16 105.75 101.68 101.99 311,272 -3.30(-3.13%)
Jan 17, 2023 106.26 106.63 105.20 105.29 230,694 -0.68(-0.64%)
Jan 13, 2023 104.70 106.08 104.70 105.97 234,280 -0.11(-0.10%)
Jan 12, 2023 106.16 106.76 104.67 106.08 203,516 -0.20(-0.19%)
Jan 11, 2023 105.36 106.46 104.98 106.28 281,402 +1.06(+1.00%)
Jan 10, 2023 104.44 105.72 104.20 105.22 271,476 +0.83(+0.79%)
Jan 09, 2023 107.69 107.69 104.29 104.40 370,668 -3.56(-3.29%)
Jan 06, 2023 108.08 109.66 107.11 107.95 347,701 +0.90(+0.84%)
Jan 05, 2023 108.14 108.61 106.08 107.06 303,290 -1.42(-1.31%)
Jan 04, 2023 109.53 110.29 107.97 108.48 214,035 -1.20(-1.09%)
Jan 03, 2023 108.76 110.97 108.76 109.68 461,945 -0.87(-0.78%)
Dec 30, 2022 110.11 110.90 109.21 110.55 241,741 +0.48(+0.43%)
Dec 29, 2022 110.47 111.76 109.78 110.07 297,932 +0.00(+0.00%)
Dec 28, 2022 111.08 112.17 109.95 110.07 566,789 -0.80(-0.72%)
Dec 27, 2022 109.30 110.96 108.97 110.86 296,855 +1.76(+1.62%)
Dec 23, 2022 108.76 109.92 108.06 109.10 182,000 -0.04(-0.04%)
Dec 22, 2022 110.25 110.25 108.03 109.14 340,019 -1.36(-1.23%)
Dec 21, 2022 109.13 110.58 108.68 110.50 236,937 +1.68(+1.55%)
Dec 20, 2022 108.69 109.99 108.27 108.81 186,522 +0.33(+0.30%)
Dec 19, 2022 110.19 110.92 107.98 108.48 284,227 -1.62(-1.48%)
Dec 16, 2022 109.04 111.21 107.95 110.11 2,020,645 +0.60(+0.55%)
Dec 15, 2022 110.81 110.95 109.14 109.51 329,535 -1.77(-1.59%)
Dec 14, 2022 110.03 112.04 109.62 111.28 432,650 +1.66(+1.51%)
Dec 13, 2022 111.85 112.06 109.59 109.63 375,892 -0.89(-0.80%)
Dec 12, 2022 110.29 110.86 109.51 110.52 262,330 +0.40(+0.36%)
Dec 09, 2022 112.28 112.53 110.11 110.12 361,550 -2.41(-2.14%)
Dec 08, 2022 113.21 114.11 112.09 112.53 338,972 +0.41(+0.36%)
Dec 07, 2022 114.52 115.60 111.22 112.12 391,855 -2.64(-2.30%)
Dec 06, 2022 113.32 114.96 112.47 114.76 659,007 +1.20(+1.05%)
Dec 05, 2022 112.51 117.53 111.84 113.56 999,630 +4.68(+4.30%)
Dec 02, 2022 109.04 110.42 108.31 108.88 788,682 -0.40(-0.37%)
Dec 01, 2022 110.34 110.35 108.63 109.28 199,164 -0.45(-0.41%)
Nov 30, 2022 108.71 109.75 107.42 109.73 301,290 +0.56(+0.51%)
Nov 29, 2022 108.87 110.01 108.66 109.17 218,520 -0.34(-0.31%)
Nov 28, 2022 109.29 110.58 108.91 109.51 192,540 -0.72(-0.65%)
Nov 25, 2022 109.36 110.64 108.75 110.23 83,019 +1.61(+1.49%)
Nov 23, 2022 108.42 109.60 108.42 108.61 197,492 +0.08(+0.07%)
Nov 22, 2022 108.18 109.29 108.18 108.53 148,832 +0.46(+0.42%)
Nov 21, 2022 106.65 108.80 106.65 108.07 281,812 +1.39(+1.30%)
Nov 18, 2022 106.14 107.30 105.40 106.69 337,397 +1.48(+1.41%)
Nov 17, 2022 104.54 105.57 103.61 105.20 410,434 -1.76(-1.65%)
Nov 16, 2022 106.93 107.91 105.91 106.97 305,459 +0.14(+0.13%)
Nov 15, 2022 107.56 107.87 106.25 106.83 323,179 +0.21(+0.20%)
Nov 14, 2022 107.13 109.30 106.51 106.62 410,671 -0.14(-0.13%)
Nov 11, 2022 110.83 110.84 106.68 106.76 402,430 -4.74(-4.25%)
Nov 10, 2022 111.36 112.09 110.11 111.50 262,433 +2.49(+2.29%)
Nov 09, 2022 110.67 110.83 108.96 109.01 291,104 -2.25(-2.02%)
Nov 08, 2022 111.54 112.64 110.75 111.26 250,636 -0.40(-0.36%)
Nov 07, 2022 109.06 111.68 108.81 111.66 262,336 +2.87(+2.64%)
Nov 04, 2022 109.32 110.00 106.45 108.79 295,410 -0.20(-0.18%)
Nov 03, 2022 107.29 109.45 107.08 108.99 228,720 +0.68(+0.63%)
Nov 02, 2022 107.78 110.35 107.44 108.31 446,100 +0.25(+0.23%)
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.