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 (%)
Mar 31, 2022 90.79 91.42 89.57 89.57 362,451 -1.42(-1.56%)
Mar 30, 2022 88.98 91.44 88.98 90.98 450,134 +2.53(+2.86%)
Mar 29, 2022 90.31 90.94 86.98 88.46 684,524 -4.33(-4.67%)
Mar 28, 2022 89.02 93.27 87.67 92.79 999,904 +3.72(+4.18%)
Mar 25, 2022 88.43 89.45 87.84 89.07 415,538 +0.81(+0.91%)
Mar 24, 2022 87.03 88.43 86.98 88.26 298,763 +1.06(+1.21%)
Mar 23, 2022 87.01 87.71 86.63 87.20 371,283 +0.23(+0.27%)
Mar 22, 2022 87.34 87.80 86.66 86.97 318,565 -0.30(-0.35%)
Mar 21, 2022 87.46 88.81 86.89 87.27 475,188 +0.89(+1.04%)
Mar 18, 2022 86.38 86.78 85.54 86.38 2,198,207 -0.19(-0.22%)
Mar 17, 2022 84.39 86.86 83.73 86.57 790,994 +2.49(+2.96%)
Mar 16, 2022 86.19 86.99 82.88 84.09 570,674 -2.13(-2.47%)
Mar 15, 2022 85.73 86.36 85.06 86.21 374,043 +0.97(+1.14%)
Mar 14, 2022 85.53 86.71 84.19 85.24 394,069 -0.98(-1.14%)
Mar 11, 2022 86.71 87.05 85.77 86.22 374,606 -0.09(-0.10%)
Mar 10, 2022 84.87 86.59 84.87 86.31 265,136 +0.79(+0.92%)
Mar 09, 2022 85.36 86.08 84.45 85.52 579,183 +0.90(+1.07%)
Mar 08, 2022 88.85 89.08 84.45 84.62 478,605 -4.24(-4.77%)
Mar 07, 2022 89.39 91.26 88.45 88.86 666,662 -0.46(-0.51%)
Mar 04, 2022 86.10 89.39 86.10 89.31 626,432 +2.36(+2.72%)
Mar 03, 2022 86.70 86.96 85.72 86.95 487,406 +0.66(+0.77%)
Mar 02, 2022 85.56 86.83 84.41 86.29 479,304 +0.60(+0.70%)
Mar 01, 2022 84.72 86.23 84.33 85.69 456,559 +0.48(+0.56%)
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%)
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.