Skip to main content

Science Applications International (NY: SAIC )

140.60 +0.09 (+0.07%)
Streaming Delayed Price Updated: 1:34 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 139.49 140.84 138.92 140.51 224,650 +1.05(+0.75%)
Feb 26, 2024 139.26 140.11 138.65 139.46 313,285 +0.20(+0.14%)
Feb 23, 2024 138.36 139.54 137.88 139.26 178,793 +1.39(+1.01%)
Feb 22, 2024 136.36 138.14 136.27 137.87 233,934 +1.75(+1.29%)
Feb 21, 2024 134.45 136.30 134.45 136.12 230,979 +1.23(+0.91%)
Feb 20, 2024 135.05 136.62 134.61 134.89 249,277 -0.43(-0.32%)
Feb 16, 2024 134.29 136.23 132.93 135.32 264,981 +1.04(+0.77%)
Feb 15, 2024 133.64 134.37 133.19 134.28 212,272 +1.35(+1.02%)
Feb 14, 2024 131.48 133.27 130.59 132.93 374,947 +2.90(+2.23%)
Feb 13, 2024 130.24 132.11 129.16 130.03 313,468 -1.23(-0.94%)
Feb 12, 2024 131.70 132.31 131.15 131.26 191,829 -0.28(-0.21%)
Feb 09, 2024 130.77 131.58 130.50 131.54 179,830 +1.33(+1.02%)
Feb 08, 2024 128.69 130.81 128.29 130.21 253,770 +1.68(+1.31%)
Feb 07, 2024 128.92 130.06 128.26 128.53 194,974 -0.19(-0.15%)
Feb 06, 2024 127.22 128.77 127.22 128.72 235,725 +1.31(+1.03%)
Feb 05, 2024 128.37 128.37 125.53 127.41 165,409 -1.60(-1.24%)
Feb 02, 2024 127.98 129.38 127.36 129.01 203,328 +0.19(+0.15%)
Feb 01, 2024 127.66 128.84 127.02 128.82 239,729 +1.16(+0.91%)
Jan 31, 2024 130.00 130.34 127.55 127.66 349,352 -2.75(-2.11%)
Jan 30, 2024 131.06 131.19 129.76 130.41 551,090 -0.46(-0.35%)
Jan 29, 2024 131.01 131.93 129.85 130.87 222,558 -0.06(-0.05%)
Jan 26, 2024 129.22 131.13 129.22 130.93 202,884 +2.71(+2.11%)
Jan 25, 2024 129.32 130.00 126.94 128.22 204,724 -0.49(-0.38%)
Jan 24, 2024 128.85 129.75 128.65 128.71 175,002 +0.19(+0.15%)
Jan 23, 2024 131.28 131.37 128.50 128.52 227,493 -2.56(-1.95%)
Jan 22, 2024 130.00 131.29 130.00 131.08 162,921 +1.58(+1.22%)
Jan 19, 2024 129.35 130.00 128.34 129.50 240,128 +0.76(+0.59%)
Jan 18, 2024 127.83 128.88 127.06 128.74 232,775 +1.39(+1.09%)
Jan 17, 2024 126.23 127.53 126.23 127.35 226,931 +0.06(+0.05%)
Jan 16, 2024 128.20 128.35 126.11 127.29 284,573 -1.34(-1.04%)
Jan 12, 2024 128.39 129.27 127.61 128.63 204,120 +0.90(+0.70%)
Jan 11, 2024 127.66 128.04 126.38 127.73 249,533 +0.05(+0.04%)
Jan 10, 2024 127.29 128.28 126.85 127.68 206,188 +0.80(+0.63%)
Jan 09, 2024 126.32 127.26 125.60 126.88 238,439 +0.57(+0.45%)
Jan 08, 2024 124.01 126.52 123.68 126.31 229,240 +2.30(+1.86%)
Jan 05, 2024 122.98 124.30 122.98 124.01 516,920 +1.12(+0.91%)
Jan 04, 2024 122.94 123.72 122.68 122.89 378,745 -0.12(-0.10%)
Jan 03, 2024 122.87 124.45 122.86 123.01 270,024 -1.22(-0.98%)
Jan 02, 2024 123.79 124.72 123.24 124.23 240,297 +0.27(+0.22%)
Dec 29, 2023 124.55 124.79 123.26 123.96 232,450 -0.44(-0.35%)
Dec 28, 2023 124.88 125.27 123.61 124.40 272,356 -0.48(-0.38%)
Dec 27, 2023 124.08 125.21 124.08 124.88 335,741 +0.60(+0.48%)
Dec 26, 2023 123.41 124.42 123.08 124.28 281,162 +0.85(+0.69%)
Dec 22, 2023 123.44 124.35 123.07 123.43 191,854 +0.69(+0.56%)
Dec 21, 2023 122.88 123.68 122.24 122.74 211,991 +0.38(+0.31%)
Dec 20, 2023 124.35 124.99 122.22 122.36 418,260 -2.25(-1.81%)
Dec 19, 2023 124.57 125.34 124.51 124.62 264,775 +0.45(+0.36%)
Dec 18, 2023 125.39 126.52 123.84 124.17 320,739 -0.92(-0.73%)
Dec 15, 2023 125.44 126.71 123.89 125.09 964,822 -0.85(-0.67%)
Dec 14, 2023 128.93 128.94 125.21 125.94 472,771 -3.06(-2.37%)
Dec 13, 2023 127.58 129.04 127.31 129.00 431,282 +1.26(+0.98%)
Dec 12, 2023 127.13 128.55 126.37 127.74 315,490 +0.03(+0.02%)
Dec 11, 2023 127.33 127.84 127.16 127.71 383,209 +0.41(+0.32%)
Dec 08, 2023 129.01 129.44 126.90 127.30 391,444 -1.32(-1.02%)
Dec 07, 2023 128.86 129.04 127.18 128.62 349,446 -0.64(-0.49%)
Dec 06, 2023 130.83 132.17 128.96 129.25 417,703 -2.11(-1.61%)
Dec 05, 2023 134.51 135.58 130.69 131.37 693,545 -4.24(-3.13%)
Dec 04, 2023 128.63 135.66 125.14 135.61 1,622,843 +16.03(+13.41%)
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.