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, 2023 111.51 112.21 111.42 111.43 328,120 +0.34(+0.30%)
Jun 29, 2023 109.60 111.45 109.15 111.09 344,980 +1.52(+1.38%)
Jun 28, 2023 108.89 109.64 107.79 109.58 266,108 +0.63(+0.58%)
Jun 27, 2023 107.44 109.40 107.21 108.94 268,582 +1.56(+1.45%)
Jun 26, 2023 106.18 107.64 106.09 107.39 197,970 +0.99(+0.93%)
Jun 23, 2023 107.60 107.88 106.17 106.40 366,712 -1.46(-1.35%)
Jun 22, 2023 108.09 108.09 106.75 107.85 263,893 -0.17(-0.16%)
Jun 21, 2023 107.18 108.13 106.27 108.02 274,252 +0.64(+0.60%)
Jun 20, 2023 107.59 107.88 106.95 107.38 270,411 -0.52(-0.49%)
Jun 16, 2023 107.59 108.44 106.94 107.90 1,354,263 +0.73(+0.68%)
Jun 15, 2023 106.50 107.91 106.50 107.17 266,641 +0.41(+0.38%)
Jun 14, 2023 106.55 107.26 106.06 106.76 332,350 -0.42(-0.39%)
Jun 13, 2023 106.19 107.34 106.08 107.18 273,848 +0.80(+0.75%)
Jun 12, 2023 105.42 107.22 105.00 106.38 405,238 +1.62(+1.55%)
Jun 09, 2023 104.02 105.02 103.63 104.75 321,748 +0.67(+0.65%)
Jun 08, 2023 102.80 104.20 101.65 104.08 281,690 +1.24(+1.20%)
Jun 07, 2023 101.95 103.14 101.28 102.84 409,907 +0.63(+0.62%)
Jun 06, 2023 100.66 103.06 100.58 102.20 486,575 +0.52(+0.51%)
Jun 05, 2023 103.19 105.48 101.68 101.69 810,305 +1.19(+1.18%)
Jun 02, 2023 98.41 100.50 98.41 100.50 326,115 +2.51(+2.56%)
Jun 01, 2023 96.74 98.68 96.36 98.00 358,959 +1.58(+1.63%)
May 31, 2023 96.55 97.11 96.04 96.42 394,341 -0.16(-0.16%)
May 30, 2023 96.34 97.03 95.88 96.58 217,082 +0.26(+0.27%)
May 26, 2023 95.37 96.72 94.59 96.32 383,343 +1.28(+1.34%)
May 25, 2023 95.83 95.90 94.53 95.04 367,168 -1.10(-1.14%)
May 24, 2023 97.18 97.45 95.93 96.14 232,128 -0.98(-1.01%)
May 23, 2023 97.26 97.65 96.77 97.12 230,426 -0.43(-0.44%)
May 22, 2023 97.39 98.15 97.06 97.55 283,486 +0.14(+0.14%)
May 19, 2023 99.48 99.81 97.30 97.41 282,398 -1.56(-1.57%)
May 18, 2023 98.54 99.37 97.71 98.97 223,240 +0.26(+0.26%)
May 17, 2023 97.44 98.91 96.78 98.71 270,774 +1.49(+1.53%)
May 16, 2023 98.22 98.22 97.17 97.22 296,949 -1.12(-1.14%)
May 15, 2023 98.31 98.87 97.72 98.34 227,315 +0.06(+0.06%)
May 12, 2023 98.10 98.58 97.41 98.28 250,478 +0.47(+0.48%)
May 11, 2023 98.54 98.59 97.16 97.82 233,636 -0.95(-0.96%)
May 10, 2023 99.05 99.22 98.00 98.77 259,929 +0.28(+0.28%)
May 09, 2023 98.92 99.17 98.18 98.49 239,967 +0.08(+0.08%)
May 08, 2023 100.21 100.49 98.21 98.41 251,039 -1.72(-1.72%)
May 05, 2023 98.53 100.56 98.53 100.14 386,221 +2.35(+2.40%)
May 04, 2023 98.44 98.55 97.00 97.79 254,587 -1.22(-1.23%)
May 03, 2023 99.27 100.54 98.98 99.01 417,916 +0.00(+0.00%)
May 02, 2023 101.19 101.19 97.70 99.01 473,447 -3.20(-3.13%)
May 01, 2023 101.33 102.77 101.33 102.20 265,550 +1.13(+1.12%)
Apr 28, 2023 101.86 102.16 100.69 101.08 269,660 -0.37(-0.36%)
Apr 27, 2023 99.34 101.50 99.34 101.44 268,139 +2.08(+2.09%)
Apr 26, 2023 100.75 100.76 98.47 99.36 316,426 -2.06(-2.03%)
Apr 25, 2023 101.77 101.77 101.17 101.42 260,842 -0.62(-0.61%)
Apr 24, 2023 102.13 102.54 100.48 102.05 294,282 -0.27(-0.26%)
Apr 21, 2023 104.17 104.43 102.13 102.31 259,615 -1.67(-1.61%)
Apr 20, 2023 104.59 105.00 103.77 103.99 298,709 -0.75(-0.72%)
Apr 19, 2023 106.84 106.87 104.55 104.74 431,196 -1.94(-1.82%)
Apr 18, 2023 107.07 107.96 106.50 106.68 204,839 -0.30(-0.28%)
Apr 17, 2023 106.71 107.01 106.05 106.98 298,168 +0.06(+0.06%)
Apr 14, 2023 106.94 107.85 106.00 106.92 284,034 -0.49(-0.46%)
Apr 13, 2023 107.39 107.74 106.06 107.42 322,247 +0.11(+0.10%)
Apr 12, 2023 105.97 107.81 105.80 107.31 401,662 +1.31(+1.24%)
Apr 11, 2023 106.88 107.24 105.95 105.99 343,064 -1.35(-1.26%)
Apr 10, 2023 106.35 108.17 106.35 107.35 381,599 +0.86(+0.81%)
Apr 06, 2023 106.51 107.18 105.87 106.49 291,932 +0.24(+0.22%)
Apr 05, 2023 105.88 107.50 105.84 106.25 504,790 +0.18(+0.17%)
Apr 04, 2023 107.92 108.00 104.57 106.07 580,811 -3.02(-2.77%)
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.