Science Applications International Corporation - Common Stock (SAIC)

127.58
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 27th, 6:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Science Applications International Corporation - Common Stock (SAIC)

DateOpenHighLowCloseVolumeAdjusted Close
8/26/2026126.79128.73125.34127.58382,385127.58
8/25/2026126.97128.35125.81127.28465,625127.28
8/24/2026123.70127.82123.70126.85398,485126.85
8/21/2026127.12128.78125.00128.04319,509128.04
8/20/2026127.28129.53125.22126.29446,278126.29
8/19/2026125.95129.69125.02128.71411,900128.71
8/18/2026124.53127.00124.39125.95330,601125.95
8/17/2026125.31126.81124.08124.34267,918124.34
8/14/2026126.92127.09124.59126.68275,545126.68
8/13/2026127.22128.00124.69126.66336,099126.66
8/12/2026123.51126.90122.62126.31350,681126.31
8/11/2026125.46126.58123.65125.39287,279125.39
8/10/2026125.61127.28124.94125.46433,345125.46
8/07/2026123.97127.22122.60126.54385,702126.54
8/06/2026120.90125.63120.90124.28570,106124.28
8/05/2026121.87121.87119.50120.30332,856120.30
8/04/2026118.92121.75118.62120.37474,132120.37
8/03/2026117.85120.53117.70120.12380,026120.12
7/31/2026115.65117.84114.25117.13624,305117.13
7/30/2026115.16116.38113.80115.72299,356115.72
7/29/2026121.00121.00116.44117.01412,269117.01
7/28/2026120.00122.61118.04121.59458,314121.59
7/27/2026118.90119.78116.16118.48338,747118.48
7/24/2026116.08122.33116.08118.99655,534118.99
7/23/2026117.00119.17115.72116.50383,243116.50
7/22/2026112.74116.48112.49115.95373,536115.95
7/21/2026111.00112.94110.95111.82421,478111.82
7/20/2026115.73115.98112.09112.66439,711112.66
7/17/2026114.68117.92114.68115.51431,092115.51
7/16/2026116.18116.33113.02114.90331,821114.90
7/15/2026114.23116.89113.69115.28380,282115.28
7/14/2026111.47115.11110.34113.92469,376113.92
7/13/2026114.15115.12112.63113.31456,423113.31
7/10/2026114.32115.03112.18112.62258,122112.62
7/09/2026111.99114.10110.03114.04308,545114.04
7/08/2026113.47113.65112.31113.24318,089113.24
7/07/2026116.25117.65113.58113.67398,766113.67
7/06/2026110.63115.00109.73114.70813,688114.70
7/02/2026105.47111.06105.17110.96499,260110.96
7/01/2026110.65113.00105.19105.47791,325105.47
6/30/2026112.59113.70110.00110.41561,603110.41
6/29/2026111.31113.15110.50112.96587,037112.96
6/26/2026107.40110.80107.40110.29741,063110.29
6/25/2026108.47111.20105.52106.63556,280106.63
6/24/2026105.45108.55104.78108.471,011,094108.47
6/23/2026102.08105.34101.74105.16659,026105.16
6/22/2026102.23103.5498.34100.60832,642100.60
6/18/2026106.44106.78101.50102.391,606,637102.39
6/17/2026107.68110.33105.17106.73600,464106.73
6/16/2026109.29110.31107.14108.87558,537108.87
6/15/2026113.56113.77108.73109.39525,531109.39
6/12/2026115.78115.85113.65113.81487,329113.81
6/11/2026113.52116.72112.73114.93512,003114.93
6/10/2026114.07115.87113.31114.23401,290114.23
6/09/2026113.12114.55111.32114.08410,290114.08
6/08/2026113.66116.59112.55113.20461,710113.20
6/05/2026117.69118.17113.44114.35501,581114.35
6/04/2026116.45118.42112.70116.57571,369116.57
6/03/2026113.31115.17109.27114.73716,513114.73
6/02/2026113.42114.44108.78113.36906,011113.36
6/01/2026120.19123.41112.16115.081,843,457115.08
5/29/2026104.02106.02102.50104.20846,042104.20
5/28/2026101.66105.41100.33103.70511,330103.70
5/27/2026100.83102.15100.08101.66557,820101.66