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 29, 2018 74.65 75.43 73.58 73.62 231,585 -0.99(-1.33%)
Jun 28, 2018 74.69 75.05 73.93 74.61 223,790 -0.19(-0.26%)
Jun 27, 2018 74.85 75.79 74.77 74.80 376,142 +0.09(+0.12%)
Jun 26, 2018 74.33 75.03 73.75 74.71 258,195 +0.78(+1.06%)
Jun 25, 2018 74.27 74.27 73.19 73.93 276,967 -0.62(-0.83%)
Jun 22, 2018 74.73 75.41 74.14 74.55 465,864 +0.12(+0.16%)
Jun 21, 2018 74.30 74.95 73.68 74.43 459,673 +0.38(+0.52%)
Jun 20, 2018 74.67 74.69 73.78 74.05 301,416 -0.29(-0.39%)
Jun 19, 2018 73.64 74.73 73.23 74.34 317,912 +0.19(+0.26%)
Jun 18, 2018 72.51 74.26 72.24 74.15 409,363 +1.15(+1.57%)
Jun 15, 2018 73.74 72.03 73.00 825,263 -0.74(-1.00%)
Jun 14, 2018 74.02 74.99 72.95 73.74 592,669 +0.34(+0.46%)
Jun 13, 2018 79.14 79.14 72.42 73.40 1,405,203 -6.72(-8.39%)
Jun 12, 2018 80.29 81.23 79.58 80.12 615,636 -0.14(-0.17%)
Jun 11, 2018 80.31 81.09 80.04 80.26 236,724 +0.03(+0.03%)
Jun 08, 2018 80.00 80.49 79.45 80.23 273,433 +0.41(+0.51%)
Jun 07, 2018 80.27 80.72 79.21 79.82 178,312 -0.29(-0.36%)
Jun 06, 2018 80.46 79.34 80.11 257,767 +0.36(+0.46%)
Jun 05, 2018 79.43 80.40 79.43 79.75 327,962 +0.25(+0.32%)
Jun 04, 2018 79.80 79.93 79.15 79.49 315,957 -0.16(-0.21%)
Jun 01, 2018 80.98 81.40 79.53 79.66 249,569 -0.80(-0.99%)
May 31, 2018 79.73 80.49 79.32 80.46 341,867 +0.73(+0.91%)
May 30, 2018 77.71 80.01 77.25 79.73 347,396 +2.64(+3.42%)
May 29, 2018 76.38 78.11 76.38 77.09 393,117 +0.33(+0.43%)
May 25, 2018 76.77 76.77 76.77 0 -1.00(-1.29%)
May 24, 2018 77.32 78.38 76.85 77.77 201,856 +0.45(+0.58%)
May 23, 2018 76.66 78.25 76.14 77.32 298,621 +0.24(+0.31%)
May 22, 2018 77.95 77.95 76.94 77.08 347,640 -0.79(-1.02%)
May 21, 2018 78.74 78.98 77.87 77.87 353,274 -0.36(-0.46%)
May 18, 2018 78.43 79.06 78.01 78.24 513,383 -0.16(-0.21%)
May 17, 2018 80.05 80.78 77.96 78.40 519,420 -3.56(-4.34%)
May 16, 2018 81.30 82.43 80.90 81.96 147,739 +1.00(+1.24%)
May 15, 2018 80.48 81.63 80.08 80.96 225,474 +0.16(+0.20%)
May 14, 2018 81.61 81.87 80.65 80.79 151,363 -0.82(-1.00%)
May 11, 2018 81.50 82.64 81.11 81.61 230,458 +0.07(+0.09%)
May 10, 2018 81.19 81.86 80.15 81.54 206,797 +0.45(+0.55%)
May 09, 2018 80.05 81.19 79.86 81.09 196,645 +1.17(+1.47%)
May 08, 2018 78.91 79.93 78.91 79.92 210,302 +1.00(+1.27%)
May 07, 2018 78.44 79.29 78.00 78.92 140,802 +0.73(+0.93%)
May 04, 2018 77.01 78.71 76.18 78.19 223,079 +0.71(+0.92%)
May 03, 2018 76.90 77.58 75.82 77.48 229,578 +0.34(+0.44%)
May 02, 2018 78.05 78.63 76.51 77.15 196,644 -0.99(-1.27%)
May 01, 2018 77.80 78.41 76.99 78.14 330,386 +0.10(+0.13%)
Apr 30, 2018 78.60 79.09 77.86 78.04 271,865 -0.35(-0.44%)
Apr 27, 2018 78.58 78.91 77.88 78.38 228,896 -0.08(-0.10%)
Apr 26, 2018 78.68 78.87 77.86 78.47 159,597 -0.04(-0.05%)
Apr 25, 2018 78.14 78.59 76.77 78.50 257,562 +0.32(+0.41%)
Apr 24, 2018 78.09 78.79 77.06 78.18 564,942 +0.16(+0.21%)
Apr 23, 2018 77.63 78.61 77.49 78.02 177,943 +0.45(+0.57%)
Apr 20, 2018 77.79 78.30 77.40 77.57 196,117 -0.49(-0.63%)
Apr 19, 2018 77.78 78.32 77.65 78.07 145,984 -0.14(-0.17%)
Apr 18, 2018 76.77 78.39 76.70 78.20 516,004 +1.68(+2.20%)
Apr 17, 2018 76.38 76.82 75.95 76.52 164,453 +0.79(+1.05%)
Apr 16, 2018 75.39 76.54 75.18 75.73 205,964 +0.81(+1.08%)
Apr 13, 2018 74.75 75.10 74.09 74.92 367,991 +0.36(+0.49%)
Apr 12, 2018 74.07 75.18 74.00 74.55 188,195 +0.94(+1.27%)
Apr 11, 2018 73.27 74.48 73.11 73.62 216,902 -0.19(-0.26%)
Apr 10, 2018 74.83 74.83 73.49 73.81 303,497 +0.05(+0.06%)
Apr 09, 2018 74.66 75.22 73.72 73.76 320,376 -0.53(-0.71%)
Apr 06, 2018 76.48 77.02 73.92 74.29 421,542 -3.02(-3.90%)
Apr 05, 2018 76.12 77.81 75.53 77.31 552,502 +1.81(+2.40%)
Apr 04, 2018 73.72 75.99 71.94 75.49 422,404 +0.56(+0.75%)
Apr 03, 2018 73.25 75.38 73.24 74.93 540,794 +2.35(+3.23%)
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.