Science Applications International (NY: SAIC )

84.29 USD -0.97 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 84.54 84.95 82.82 84.29 368,187 -0.97(-1.14%)
Jan 24, 2022 83.00 85.61 82.53 85.26 412,612 +0.06(+0.07%)
Jan 21, 2022 86.24 86.69 85.00 85.20 283,352 -1.04(-1.21%)
Jan 20, 2022 87.77 87.94 86.16 86.24 360,101 -1.37(-1.56%)
Jan 19, 2022 88.00 88.61 87.15 87.61 372,980 -0.45(-0.51%)
Jan 18, 2022 88.32 88.95 86.74 88.06 525,954 -0.99(-1.11%)
Jan 14, 2022 89.05 0 +2.19(+2.52%)
Jan 13, 2022 85.10 87.14 85.10 86.86 383,675 +1.75(+2.06%)
Jan 12, 2022 85.59 85.75 84.88 85.11 238,182 -0.42(-0.49%)
Jan 11, 2022 85.25 85.83 84.56 85.53 247,697 +0.62(+0.73%)
Jan 10, 2022 86.22 86.37 84.48 84.91 214,934 -1.24(-1.44%)
Jan 07, 2022 86.25 87.24 85.93 86.15 219,561 -0.45(-0.52%)
Jan 06, 2022 87.27 87.43 86.15 86.60 291,749 -0.13(-0.15%)
Jan 05, 2022 87.00 88.31 86.03 86.73 338,444 -0.33(-0.38%)
Jan 04, 2022 85.71 87.24 85.71 87.06 402,994 +1.58(+1.85%)
Jan 03, 2022 83.75 85.89 83.60 85.48 457,474 +1.89(+2.26%)
Dec 31, 2021 84.15 84.94 83.54 83.59 221,491 -0.84(-0.99%)
Dec 30, 2021 84.38 85.12 84.30 84.43 327,802 +0.04(+0.05%)
Dec 29, 2021 83.79 84.57 83.55 84.39 403,648 +0.68(+0.81%)
Dec 28, 2021 83.25 84.45 83.08 83.71 320,817 +0.41(+0.49%)
Dec 27, 2021 82.52 83.45 82.12 83.30 256,764 +0.86(+1.04%)
Dec 23, 2021 81.92 82.86 81.80 82.44 276,366 +0.58(+0.71%)
Dec 22, 2021 81.98 82.81 81.75 81.86 246,456 -0.29(-0.35%)
Dec 21, 2021 81.72 83.29 81.49 82.15 328,167 +0.76(+0.93%)
Dec 20, 2021 82.22 82.62 80.28 81.39 496,227 -1.51(-1.82%)
Dec 17, 2021 84.21 85.69 82.73 82.90 1,565,578 -1.26(-1.50%)
Dec 16, 2021 82.81 84.47 82.81 84.16 467,235 +1.06(+1.28%)
Dec 15, 2021 83.89 84.44 82.82 83.10 480,258 +0.34(+0.41%)
Dec 14, 2021 83.17 84.34 82.49 82.76 356,501 -0.62(-0.74%)
Dec 13, 2021 82.43 84.06 81.67 83.38 339,827 +0.65(+0.79%)
Dec 10, 2021 83.36 83.62 82.11 82.73 340,763 -0.61(-0.73%)
Dec 09, 2021 84.57 84.89 82.76 83.34 321,199 -1.50(-1.77%)
Dec 08, 2021 84.33 85.54 84.08 84.84 276,340 +0.12(+0.14%)
Dec 07, 2021 85.72 86.52 83.92 84.72 537,072 -1.12(-1.30%)
Dec 06, 2021 88.26 89.59 85.32 85.84 654,664 +0.28(+0.33%)
Dec 03, 2021 85.64 86.32 84.69 85.56 402,735 +0.22(+0.26%)
Dec 02, 2021 82.57 86.00 82.57 85.34 283,647 +2.65(+3.20%)
Dec 01, 2021 84.88 85.58 82.64 82.69 297,692 -1.20(-1.43%)
Nov 30, 2021 86.32 86.40 83.89 83.89 264,993 -3.04(-3.50%)
Nov 29, 2021 87.71 88.03 86.46 86.93 227,978 -0.16(-0.18%)
Nov 26, 2021 86.18 87.27 85.90 87.09 257,000 -1.05(-1.19%)
Nov 24, 2021 88.99 89.73 88.11 88.14 130,277 -0.85(-0.96%)
Nov 23, 2021 88.52 89.25 88.18 88.99 144,629 +0.39(+0.44%)
Nov 22, 2021 87.16 89.91 86.74 88.60 243,927 +1.75(+2.01%)
Nov 19, 2021 86.15 88.01 85.95 86.85 286,218 +0.43(+0.50%)
Nov 18, 2021 87.45 86.73 86.22 86.42 343,235 -0.90(-1.03%)
Nov 17, 2021 87.35 87.64 86.53 87.32 209,619 -0.37(-0.42%)
Nov 16, 2021 89.61 90.17 87.65 87.69 176,104 -1.29(-1.45%)
Nov 15, 2021 89.48 90.00 88.97 88.98 140,673 -0.34(-0.38%)
Nov 12, 2021 88.63 89.86 88.26 89.32 129,874 +0.58(+0.65%)
Nov 11, 2021 89.55 89.71 88.72 88.74 121,038 -1.05(-1.17%)
Nov 10, 2021 89.32 89.79 173,652 +0.30(+0.34%)
Nov 09, 2021 90.53 90.71 89.09 89.49 343,743 -0.95(-1.05%)
Nov 08, 2021 90.85 90.94 89.50 90.44 188,738 -0.16(-0.18%)
Nov 05, 2021 91.02 91.94 90.43 90.60 172,413 +0.14(+0.15%)
Nov 04, 2021 90.76 91.22 89.93 90.46 143,296 +0.48(+0.53%)
Nov 03, 2021 90.62 91.14 89.33 89.98 257,623 -0.72(-0.79%)
Nov 02, 2021 91.25 91.28 90.29 90.70 246,992 -0.81(-0.89%)
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.