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 (%)
Jun 30, 2020 72.94 73.68 72.52 73.21 729,855 +0.35(+0.48%)
Jun 29, 2020 71.21 72.90 70.57 72.86 738,708 +2.05(+2.89%)
Jun 26, 2020 70.73 71.27 69.40 70.82 7,824,254 -0.27(-0.38%)
Jun 25, 2020 69.45 71.24 67.37 71.09 1,680,170 +1.12(+1.60%)
Jun 24, 2020 72.57 73.63 69.73 69.97 965,410 -3.74(-5.08%)
Jun 23, 2020 77.14 77.14 73.65 73.71 886,443 -2.16(-2.84%)
Jun 22, 2020 75.59 76.23 74.81 75.87 899,093 +0.11(+0.15%)
Jun 19, 2020 78.55 78.95 75.73 75.76 1,261,760 -1.66(-2.14%)
Jun 18, 2020 79.13 79.90 76.96 77.42 939,615 -2.35(-2.94%)
Jun 17, 2020 81.25 82.02 79.24 79.76 791,256 -1.29(-1.59%)
Jun 16, 2020 81.63 82.72 79.85 81.05 738,846 +2.18(+2.76%)
Jun 15, 2020 77.32 79.20 76.45 78.88 763,200 -0.72(-0.90%)
Jun 12, 2020 82.35 82.35 77.00 79.59 845,630 +0.20(+0.25%)
Jun 11, 2020 82.07 82.82 78.86 79.40 1,256,340 -5.54(-6.52%)
Jun 10, 2020 83.23 85.68 82.36 84.94 917,752 +1.64(+1.97%)
Jun 09, 2020 83.50 84.20 82.74 83.30 640,769 -1.24(-1.47%)
Jun 08, 2020 82.54 85.12 82.05 84.54 1,166,135 +2.09(+2.54%)
Jun 05, 2020 82.95 85.63 80.35 82.45 1,568,076 -1.88(-2.24%)
Jun 04, 2020 84.28 85.80 83.89 84.33 802,741 -0.82(-0.96%)
Jun 03, 2020 86.70 87.64 84.80 85.15 560,520 -0.44(-0.52%)
Jun 02, 2020 85.62 85.66 83.70 85.60 531,613 +0.82(+0.97%)
Jun 01, 2020 83.01 85.47 82.43 84.78 622,860 +1.80(+2.17%)
May 29, 2020 82.83 83.68 81.67 82.98 509,181 -0.53(-0.63%)
May 28, 2020 84.31 84.31 82.92 83.50 781,158 -0.05(-0.06%)
May 27, 2020 83.88 84.34 81.20 83.55 694,010 +0.71(+0.85%)
May 26, 2020 83.03 83.56 81.65 82.85 518,938 +2.82(+3.52%)
May 22, 2020 80.06 80.48 78.71 80.03 287,429 +0.52(+0.65%)
May 21, 2020 78.33 79.61 77.88 79.51 358,019 +0.63(+0.80%)
May 20, 2020 79.77 80.12 78.32 78.88 495,904 +0.96(+1.23%)
May 19, 2020 79.81 80.76 77.88 77.92 446,921 -1.90(-2.39%)
May 18, 2020 80.98 82.27 79.56 79.82 576,767 +1.58(+2.02%)
May 15, 2020 74.83 78.47 74.05 78.24 561,171 +2.76(+3.66%)
May 14, 2020 73.28 75.53 70.87 75.47 636,326 +0.56(+0.74%)
May 13, 2020 76.44 76.52 73.14 74.92 516,277 -2.13(-2.76%)
May 12, 2020 79.99 80.29 76.61 77.05 805,860 -2.54(-3.20%)
May 11, 2020 78.27 80.67 77.71 79.59 483,962 +0.08(+0.09%)
May 08, 2020 78.78 80.01 77.85 79.52 560,535 +1.86(+2.39%)
May 07, 2020 78.42 78.89 77.33 77.66 630,949 +0.25(+0.33%)
May 06, 2020 79.17 80.52 77.05 77.41 1,004,885 +1.30(+1.71%)
May 05, 2020 76.27 77.38 75.43 76.11 553,365 +0.86(+1.14%)
May 04, 2020 73.67 75.73 73.11 75.25 642,710 +0.64(+0.86%)
May 01, 2020 75.14 75.59 73.27 74.61 762,234 -2.36(-3.06%)
Apr 30, 2020 80.69 80.69 76.93 76.96 798,510 -5.03(-6.14%)
Apr 29, 2020 84.51 85.77 81.76 82.00 1,589,478 +0.32(+0.39%)
Apr 28, 2020 84.33 85.07 81.08 81.68 600,415 -0.76(-0.93%)
Apr 27, 2020 81.77 83.65 81.36 82.44 525,530 +2.09(+2.60%)
Apr 24, 2020 77.68 81.38 77.68 80.35 1,012,209 +3.08(+3.99%)
Apr 23, 2020 76.32 78.90 75.64 77.27 629,879 +1.69(+2.23%)
Apr 22, 2020 75.85 76.51 73.81 75.58 451,103 +2.29(+3.13%)
Apr 21, 2020 73.87 75.08 70.43 73.29 655,302 -2.68(-3.52%)
Apr 20, 2020 76.36 77.74 74.81 75.96 731,062 -1.29(-1.67%)
Apr 17, 2020 74.48 77.39 74.28 77.26 712,472 +5.07(+7.02%)
Apr 16, 2020 71.73 72.80 70.36 72.19 727,325 +0.66(+0.92%)
Apr 15, 2020 72.53 73.18 70.73 71.53 549,599 -3.69(-4.90%)
Apr 14, 2020 74.57 76.01 73.26 75.21 517,536 +2.63(+3.62%)
Apr 13, 2020 73.12 73.73 71.34 72.58 526,453 -1.22(-1.65%)
Apr 09, 2020 72.09 76.02 71.69 73.80 608,280 +3.39(+4.82%)
Apr 08, 2020 68.66 71.05 66.97 70.40 616,969 +3.31(+4.93%)
Apr 07, 2020 72.11 72.54 66.86 67.10 493,469 -2.61(-3.74%)
Apr 06, 2020 70.68 71.83 68.80 69.70 602,036 +2.85(+4.26%)
Apr 03, 2020 68.22 70.16 65.48 66.85 485,271 -2.32(-3.35%)
Apr 02, 2020 67.67 71.81 65.76 69.17 745,727 +2.69(+4.05%)
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.