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 (%)
Feb 28, 2022 81.83 85.57 81.83 85.21 613,494 +2.89(+3.51%)
Feb 25, 2022 79.55 82.63 80.13 82.33 459,416 +2.78(+3.49%)
Feb 24, 2022 75.94 79.66 75.89 79.55 448,326 +2.68(+3.49%)
Feb 23, 2022 77.83 78.95 76.76 76.87 542,442 -0.92(-1.19%)
Feb 22, 2022 80.12 80.16 77.62 77.79 341,104 -2.23(-2.78%)
Feb 18, 2022 80.01 0 +0.09(+0.11%)
Feb 17, 2022 79.56 80.34 78.53 79.93 552,135 -0.34(-0.42%)
Feb 16, 2022 79.21 80.35 78.99 80.27 445,146 +0.85(+1.06%)
Feb 15, 2022 78.74 80.24 78.33 79.42 353,443 +0.86(+1.09%)
Feb 14, 2022 80.26 80.37 78.13 78.57 674,709 -2.39(-2.95%)
Feb 11, 2022 80.28 81.28 79.56 80.96 229,677 +0.81(+1.01%)
Feb 10, 2022 80.84 81.69 80.04 80.15 211,021 -1.22(-1.50%)
Feb 09, 2022 80.69 81.82 80.63 81.37 215,106 +0.97(+1.21%)
Feb 08, 2022 81.29 81.92 80.35 80.40 296,991 -0.50(-0.61%)
Feb 07, 2022 80.83 81.47 80.32 80.90 238,203 +0.26(+0.33%)
Feb 04, 2022 80.80 81.40 79.32 80.64 280,531 -0.67(-0.82%)
Feb 03, 2022 81.22 81.82 81.31 273,371 +0.02(+0.02%)
Feb 02, 2022 79.66 81.63 79.60 81.29 257,206 +1.27(+1.59%)
Feb 01, 2022 79.89 80.34 79.02 80.01 237,844 +0.30(+0.38%)
Jan 31, 2022 78.60 79.72 79.71 439,159 +0.69(+0.87%)
Jan 28, 2022 78.92 79.02 77.14 79.02 741,996 -0.10(-0.12%)
Jan 27, 2022 81.72 81.84 78.59 79.12 563,338 -2.55(-3.12%)
Jan 26, 2022 80.77 82.72 79.89 81.67 489,269 -0.24(-0.30%)
Jan 25, 2022 82.15 82.55 80.48 81.91 378,890 -0.94(-1.14%)
Jan 24, 2022 80.66 83.19 80.20 82.85 424,607 +0.06(+0.07%)
Jan 21, 2022 83.80 84.24 82.60 82.79 291,589 -1.01(-1.21%)
Jan 20, 2022 85.29 85.46 83.73 83.80 370,569 -1.33(-1.56%)
Jan 19, 2022 85.51 86.10 84.69 85.14 383,823 -0.44(-0.51%)
Jan 18, 2022 85.83 86.44 84.29 85.57 541,244 -0.96(-1.11%)
Jan 14, 2022 86.53 0 +2.13(+2.52%)
Jan 13, 2022 82.70 84.68 82.70 84.41 394,828 +2.06(+2.50%)
Jan 12, 2022 82.81 82.97 82.12 82.35 246,176 -0.41(-0.49%)
Jan 11, 2022 82.48 83.04 81.81 82.75 256,010 +0.60(+0.73%)
Jan 10, 2022 83.42 83.56 81.74 82.15 222,148 -1.20(-1.44%)
Jan 07, 2022 83.45 84.41 83.14 83.35 226,930 -0.44(-0.52%)
Jan 06, 2022 84.44 84.59 83.35 83.79 301,541 -0.13(-0.15%)
Jan 05, 2022 84.17 85.44 83.24 83.91 349,803 -0.32(-0.38%)
Jan 04, 2022 82.93 84.40 82.93 84.23 416,520 +1.53(+1.85%)
Jan 03, 2022 81.03 83.10 80.89 82.70 472,828 +1.83(+2.26%)
Dec 31, 2021 81.42 82.18 80.83 80.88 228,925 -0.81(-0.99%)
Dec 30, 2021 81.64 82.36 81.56 81.69 338,804 +0.04(+0.05%)
Dec 29, 2021 81.07 81.82 80.84 81.65 417,196 +0.66(+0.81%)
Dec 28, 2021 80.55 81.71 80.38 80.99 331,585 +0.40(+0.49%)
Dec 27, 2021 79.84 80.74 79.45 80.59 265,382 +0.83(+1.04%)
Dec 23, 2021 79.26 80.17 79.14 79.76 285,642 +0.56(+0.71%)
Dec 22, 2021 79.32 80.12 79.09 79.20 254,728 -0.28(-0.35%)
Dec 21, 2021 79.07 80.59 78.84 79.48 339,181 +0.74(+0.93%)
Dec 20, 2021 79.55 79.94 77.67 78.75 512,882 -1.46(-1.82%)
Dec 17, 2021 81.48 82.91 80.04 80.21 1,618,126 -1.22(-1.50%)
Dec 16, 2021 80.12 81.73 80.12 81.43 482,917 +1.03(+1.28%)
Dec 15, 2021 81.17 81.70 80.13 80.40 496,377 +0.33(+0.41%)
Dec 14, 2021 80.47 81.60 79.81 80.07 368,466 -0.60(-0.74%)
Dec 13, 2021 79.75 81.33 79.02 80.67 351,233 +0.63(+0.79%)
Dec 10, 2021 80.65 80.90 79.44 80.04 352,200 -0.59(-0.73%)
Dec 09, 2021 81.82 82.13 80.07 80.63 331,979 -1.45(-1.77%)
Dec 08, 2021 81.59 82.76 81.35 82.08 285,615 +0.12(+0.14%)
Dec 07, 2021 82.94 83.71 81.19 81.97 555,098 -1.08(-1.30%)
Dec 06, 2021 85.39 86.68 82.55 83.05 676,637 +0.27(+0.33%)
Dec 03, 2021 82.86 83.52 81.94 82.78 416,252 +0.21(+0.26%)
Dec 02, 2021 79.89 83.21 79.89 82.57 293,167 +2.56(+3.20%)
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.