Science Applications International Corporation - SAIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	92	101.79	101.79	104.64	92	2.85M
December 03, 2025	87.63	87.53	87.53	88.4	86.67	823,243
December 02, 2025	86.55	87.56	87.56	88.39	86.33	801,571
December 01, 2025	86.02	86.24	86.24	87.32	85.2	632,400
November 28, 2025	85.63	86.21	86.21	86.92	85.57	326,692
November 26, 2025	85.67	85.69	85.69	86.97	85.6	342,301
November 25, 2025	85.42	85.67	85.67	86.52	84.87	567,673
November 24, 2025	85.88	85.08	85.08	85.98	84.16	563,009
November 21, 2025	84.81	85.17	85.17	87.43	84.54	608,345
November 20, 2025	87.03	85.01	85.01	87.35	84.79	384,600
November 19, 2025	87	85.76	85.76	87.41	85.69	341,400
November 18, 2025	87.32	87.15	87.15	88.48	86.95	463,900
November 17, 2025	87.98	87.09	87.09	88.62	87.03	427,839
November 14, 2025	89	88.62	88.62	89.86	87.93	358,100
November 13, 2025	90.6	89.61	89.61	91.32	89.48	319,400
November 12, 2025	91.59	90.38	90.38	92.21	90.32	518,638
November 11, 2025	91.72	91.62	91.62	92.2	89.92	455,200
November 10, 2025	91.97	91.72	91.72	92.27	89.24	710,900
November 07, 2025	90.28	91.81	91.81	91.85	89.71	327,062
November 06, 2025	92	90.52	90.52	92.89	90.29	352,400
November 05, 2025	91.46	92.22	92.22	92.63	90.96	375,900
November 04, 2025	91.41	91.44	91.44	93.53	90.84	487,552
November 03, 2025	93.35	91.41	91.41	93.35	90.79	499,432
October 31, 2025	91	93.71	93.71	93.84	91	641,500
October 30, 2025	90.14	91.5	91.5	92.21	90.14	429,370
October 29, 2025	92.01	90.66	90.66	92.03	90.15	560,999
October 28, 2025	92.98	92.34	92.34	93.34	92	555,721
October 27, 2025	94.02	93.21	93.21	94.55	92.21	908,700
October 24, 2025	98.81	94.09	94.09	99.69	91.89	1.31M
October 23, 2025	98.88	100.64	100.64	100.76	98.88	336,202
October 22, 2025	100.15	98.11	98.11	101.31	98.04	371,300
October 21, 2025	99.48	100.43	100.43	100.95	98.33	254,500
October 20, 2025	97.7	99.5	99.5	99.77	97.7	273,500
October 17, 2025	96.81	97.51	97.51	98.41	95.71	337,629
October 16, 2025	97.9	96.88	96.88	99.76	96.78	475,113
October 15, 2025	97.8	97.84	97.84	99.28	96.73	556,500
October 14, 2025	96.29	97.27	97.27	97.71	95.49	306,582
October 13, 2025	96.59	96.3	96.3	96.78	95.12	309,702
October 10, 2025	99.18	96.56	96.56	99.72	96.13	569,638
October 09, 2025	102.05	98.55	98.18	102.05	98.46	363,879
October 08, 2025	101.22	101.37	100.99	103.65	101.15	618,900
October 07, 2025	102.84	101.22	100.84	103.6	100.5	476,142
October 06, 2025	101.8	102.83	102.44	103.03	100.45	425,448
October 03, 2025	100.75	101.67	101.67	101.98	100.63	402,800
October 02, 2025	100.39	100.65	100.65	101.14	99.83	278,664
October 01, 2025	98.67	101.13	101.13	101.31	98.21	519,200
September 30, 2025	97.42	99.37	99.37	99.83	97.42	483,780
September 29, 2025	98.39	97.72	97.72	98.39	96.9	546,300
September 26, 2025	97.2	97.67	97.67	98.56	95.3	438,021
September 25, 2025	99.5	97.2	97.2	100.21	95.34	603,864
September 24, 2025	98.56	100.01	100.01	100.32	98.11	560,600
September 23, 2025	101.81	98.59	98.59	103.15	98.48	664,300
September 22, 2025	103.63	101.45	101.45	103.79	101.39	655,818
September 19, 2025	103.26	103.87	103.87	104	102.14	1.08M
September 18, 2025	102.79	102.48	102.48	103.03	101.31	442,700
September 17, 2025	103.13	102.79	102.79	104.35	102.26	485,600
September 16, 2025	103.41	103.12	103.12	103.94	101.96	421,428
September 15, 2025	105.47	103.93	103.93	106.01	103.35	530,700
September 12, 2025	106.44	106.42	106.42	107.43	106.31	433,800
September 11, 2025	103.3	106.37	106.37	106.67	103.29	541,052

Science Applications International Corporation (SAIC) NASDAQ