Science Applications International Corp. SAIC
NASDAQ · United States · Technology Services
$127.56-0.65 (-0.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $127.56 | -0.51% | $128.46 | $130.28 | $127.15 | 344.50K |
| 2026-09-29 | $128.21 | -2.08% | $130.01 | $130.28 | $127.22 | 413.50K |
| 2026-09-28 | $130.93 | -1.27% | $131.56 | $132.00 | $130.16 | 260.60K |
| 2026-09-25 | $132.61 | +0.14% | $132.13 | $133.40 | $130.87 | 331.50K |
| 2026-09-24 | $132.43 | -0.40% | $133.24 | $135.29 | $132.35 | 417.40K |
| 2026-09-23 | $132.96 | +2.52% | $131.68 | $134.69 | $130.22 | 425.40K |
| 2026-09-22 | $129.69 | -2.74% | $133.81 | $133.94 | $129.26 | 637.00K |
| 2026-09-21 | $133.35 | +0.12% | $133.04 | $134.74 | $132.51 | 310.50K |
| 2026-09-18 | $133.19 | -0.34% | $133.65 | $133.78 | $131.96 | 938.00K |
| 2026-09-17 | $133.65 | +0.78% | $133.57 | $134.86 | $132.55 | 386.20K |
| 2026-09-16 | $132.62 | -0.84% | $132.00 | $133.98 | $130.80 | 357.80K |
| 2026-09-15 | $133.74 | +1.31% | $131.38 | $136.08 | $129.89 | 635.70K |
| 2026-09-14 | $132.01 | +1.62% | $130.20 | $132.31 | $129.90 | 433.70K |
| 2026-09-11 | $129.90 | +0.89% | $128.39 | $130.00 | $125.80 | 268.70K |
| 2026-09-10 | $128.76 | +2.03% | $126.37 | $129.78 | $125.16 | 318.30K |
| 2026-09-09 | $126.20 | -1.06% | $127.85 | $127.94 | $125.86 | 379.20K |
| 2026-09-08 | $127.55 | +0.63% | $125.64 | $127.82 | $124.38 | 369.00K |
| 2026-09-04 | $126.75 | +0.20% | $125.71 | $127.99 | $123.88 | 342.90K |
| 2026-09-03 | $126.50 | -0.53% | $127.56 | $129.37 | $124.79 | 489.40K |
| 2026-09-02 | $127.18 | +0.32% | $126.10 | $127.85 | $122.70 | 556.20K |
| 2026-09-01 | $126.78 | -1.12% | $127.01 | $128.45 | $124.05 | 608.20K |
| 2026-08-31 | $128.22 | +1.79% | $140.39 | $142.66 | $127.10 | 1.86M |
| 2026-08-28 | $125.96 | -2.33% | $129.46 | $130.98 | $125.02 | 848.50K |
| 2026-08-27 | $128.96 | +1.08% | $126.73 | $130.53 | $126.24 | 436.20K |
| 2026-08-26 | $127.58 | +0.24% | $126.79 | $128.73 | $125.34 | 382.40K |
| 2026-08-25 | $127.28 | +0.34% | $126.97 | $128.35 | $125.81 | 465.60K |
| 2026-08-24 | $126.85 | -0.93% | $123.70 | $127.82 | $123.70 | 398.50K |
| 2026-08-21 | $128.04 | +1.39% | $127.12 | $128.78 | $125.00 | 319.50K |
| 2026-08-20 | $126.29 | -1.88% | $127.28 | $129.53 | $125.23 | 446.30K |
| 2026-08-19 | $128.71 | +2.19% | $125.95 | $129.70 | $125.02 | 411.90K |
| 2026-08-18 | $125.95 | +1.29% | $124.53 | $127.00 | $124.39 | 330.60K |
| 2026-08-17 | $124.34 | -1.85% | $125.31 | $126.81 | $124.08 | 267.90K |
| 2026-08-14 | $126.68 | +0.02% | $126.92 | $127.09 | $124.59 | 275.30K |
| 2026-08-13 | $126.66 | +0.28% | $127.22 | $128.00 | $124.69 | 336.10K |
| 2026-08-12 | $126.31 | +0.73% | $123.51 | $126.90 | $122.62 | 350.70K |
| 2026-08-11 | $125.39 | -0.06% | $125.46 | $126.59 | $123.65 | 287.30K |
| 2026-08-10 | $125.46 | -0.85% | $125.61 | $127.28 | $124.94 | 433.30K |
| 2026-08-07 | $126.54 | +1.82% | $123.97 | $127.22 | $122.60 | 385.70K |
| 2026-08-06 | $124.28 | +3.31% | $120.90 | $125.63 | $120.90 | 570.10K |
| 2026-08-05 | $120.30 | -0.06% | $121.87 | $121.87 | $119.50 | 332.90K |
| 2026-08-04 | $120.37 | +0.21% | $118.92 | $121.75 | $118.62 | 474.10K |
| 2026-08-03 | $120.12 | +2.55% | $117.85 | $120.54 | $117.70 | 380.00K |
| 2026-07-31 | $117.13 | +1.22% | $115.65 | $117.84 | $114.25 | 624.30K |
| 2026-07-30 | $115.72 | -1.10% | $115.16 | $116.38 | $113.80 | 299.30K |
| 2026-07-29 | $117.01 | -3.77% | $121.00 | $121.00 | $116.44 | 412.00K |
| 2026-07-28 | $121.59 | +2.62% | $120.00 | $122.61 | $118.04 | 458.30K |
| 2026-07-27 | $118.48 | -0.43% | $118.91 | $119.78 | $116.16 | 338.70K |
| 2026-07-24 | $118.99 | +2.14% | $116.08 | $122.33 | $116.08 | 655.50K |
| 2026-07-23 | $116.50 | +0.47% | $117.00 | $119.17 | $115.72 | 383.20K |
| 2026-07-22 | $115.95 | +3.69% | $112.74 | $116.48 | $112.49 | 373.50K |
| 2026-07-21 | $111.82 | -0.75% | $111.00 | $112.94 | $110.95 | 421.50K |
| 2026-07-20 | $112.66 | -2.47% | $115.73 | $115.99 | $112.09 | 439.70K |
| 2026-07-17 | $115.51 | +0.53% | $114.68 | $117.92 | $114.68 | 431.10K |
| 2026-07-16 | $114.90 | -0.33% | $116.18 | $116.34 | $113.02 | 331.80K |
| 2026-07-15 | $115.28 | +1.19% | $114.23 | $116.90 | $113.70 | 380.30K |
| 2026-07-14 | $113.92 | +0.54% | $111.47 | $115.11 | $110.35 | 469.40K |
| 2026-07-13 | $113.31 | +0.61% | $114.15 | $115.12 | $112.63 | 456.40K |
| 2026-07-10 | $112.62 | -1.25% | $114.32 | $115.03 | $112.18 | 258.10K |
| 2026-07-09 | $114.04 | +0.71% | $111.99 | $114.10 | $110.03 | 308.50K |
| 2026-07-08 | $113.24 | -0.38% | $113.47 | $113.65 | $112.31 | 318.10K |
| 2026-07-07 | $113.67 | -0.90% | $116.25 | $117.65 | $113.58 | 398.80K |
| 2026-07-06 | $114.70 | +3.37% | $110.63 | $115.00 | $109.74 | 813.60K |
| 2026-07-02 | $110.96 | +5.21% | $105.47 | $111.06 | $105.17 | 499.20K |
| 2026-07-01 | $105.47 | -4.47% | $110.65 | $113.00 | $105.19 | 791.30K |
| 2026-06-30 | $110.41 | -2.26% | $112.59 | $113.70 | $110.00 | 561.60K |
| 2026-06-29 | $112.96 | +2.42% | $111.31 | $113.15 | $110.50 | 587.00K |
| 2026-06-26 | $110.29 | +3.43% | $107.40 | $110.80 | $107.40 | 741.10K |
| 2026-06-25 | $106.63 | -1.70% | $108.47 | $111.20 | $105.52 | 556.30K |
| 2026-06-24 | $108.47 | +3.15% | $105.45 | $108.55 | $104.78 | 1.01M |
| 2026-06-23 | $105.16 | +4.53% | $102.08 | $105.34 | $101.74 | 659.00K |
| 2026-06-22 | $100.60 | -1.75% | $102.23 | $103.54 | $98.34 | 832.60K |
| 2026-06-18 | $102.39 | -4.07% | $106.45 | $106.78 | $101.50 | 1.61M |
| 2026-06-17 | $106.73 | -1.97% | $107.68 | $110.33 | $105.17 | 600.50K |
| 2026-06-16 | $108.87 | -0.48% | $109.29 | $110.31 | $107.15 | 558.50K |
| 2026-06-15 | $109.39 | -3.88% | $113.56 | $113.77 | $108.74 | 525.50K |
| 2026-06-12 | $113.81 | -0.97% | $115.78 | $115.85 | $113.65 | 487.30K |
| 2026-06-11 | $114.93 | +0.61% | $113.52 | $116.72 | $112.73 | 512.00K |
| 2026-06-10 | $114.23 | +0.13% | $114.07 | $115.87 | $113.31 | 401.30K |
| 2026-06-09 | $114.08 | +0.78% | $113.12 | $114.55 | $111.32 | 410.30K |
| 2026-06-08 | $113.20 | -1.01% | $113.66 | $116.59 | $112.55 | 461.70K |
| 2026-06-05 | $114.35 | -1.90% | $117.70 | $118.17 | $113.44 | 501.60K |
| 2026-06-04 | $116.57 | +1.60% | $116.45 | $118.42 | $112.70 | 571.40K |
| 2026-06-03 | $114.73 | +1.21% | $113.31 | $115.17 | $109.27 | 716.50K |
| 2026-06-02 | $113.36 | -1.49% | $113.42 | $114.45 | $108.78 | 906.00K |
| 2026-06-01 | $115.08 | +10.44% | $120.19 | $123.41 | $112.16 | 1.84M |
| 2026-05-29 | $104.20 | +0.48% | $104.02 | $106.02 | $102.50 | 845.70K |
| 2026-05-28 | $103.70 | +2.01% | $101.66 | $105.41 | $100.33 | 511.10K |
| 2026-05-27 | $101.66 | +0.30% | $100.83 | $102.15 | $100.08 | 557.80K |
| 2026-05-26 | $101.36 | +1.35% | $99.14 | $102.45 | $98.19 | 517.00K |
| 2026-05-22 | $100.01 | +3.99% | $96.30 | $100.16 | $95.60 | 406.10K |