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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.46	89.91	89.91	90.98	87.59	734,378
February 19, 2026	88.63	91.02	91.02	92.54	88.41	869,439
February 18, 2026	85.64	88.58	88.58	88.98	85.22	647,000
February 17, 2026	85.68	85.18	85.18	87.21	84.67	856,928
February 13, 2026	83.83	86.61	86.61	88.04	83.26	943,457
February 12, 2026	82.23	83.45	83.45	86.75	81.66	1.36M
February 11, 2026	94.09	82.22	82.22	95.85	81.08	2.5M
February 10, 2026	98.11	97.92	97.92	99.71	97.45	476,313
February 09, 2026	98.36	98.26	98.26	99.09	96.77	466,200
February 06, 2026	97.23	98.36	98.36	99.37	95.12	705,211
February 05, 2026	98.02	97.03	97.03	100.37	96.92	542,739
February 04, 2026	97.08	97.87	97.87	98.95	96.45	595,832
February 03, 2026	100.19	97	97	100.83	96.67	610,512
February 02, 2026	101.16	100.88	100.88	101.45	99.16	505,800
January 30, 2026	101.26	101.76	101.76	102.24	100.67	605,578
January 29, 2026	104.36	101.7	101.7	106.22	101.49	511,000
January 28, 2026	103.6	103.55	103.55	105.13	102.5	425,413
January 27, 2026	104.52	103.7	103.7	105.37	103.5	356,800
January 26, 2026	110.17	104.38	104.38	110.42	102.28	727,837
January 23, 2026	111.22	110.14	110.14	115	108.61	603,400
January 22, 2026	109.19	109.07	109.07	110.97	108.72	393,300
January 21, 2026	108.74	108.74	108.74	109.24	107.58	521,200
January 20, 2026	110.3	108.24	108.24	110.74	108.15	335,646
January 16, 2026	110.19	111.13	111.13	111.78	108.56	551,362
January 15, 2026	108.25	110.65	110.65	110.95	107.22	408,848
January 14, 2026	111	108.06	108.06	112.13	105.68	791,145
January 13, 2026	114.66	112.74	112.74	115.11	112.37	329,346
January 12, 2026	114.06	114.32	114.32	115.5	112.71	475,804
January 09, 2026	111.31	114.02	114.02	114.92	111.26	393,590
January 08, 2026	108.49	111.98	111.98	114.33	108.27	635,449
January 07, 2026	108.8	106.84	106.84	109.56	106.25	679,039
January 06, 2026	106.74	108.8	108.8	109.19	106.21	531,800
January 05, 2026	102	107.22	107.22	107.53	101.1	630,291
January 02, 2026	100.67	101.22	101.22	102.24	100	374,614
December 31, 2025	101.59	100.66	100.66	102.25	100.52	276,838
December 30, 2025	103.12	102.48	102.48	103.29	102.16	347,100
December 29, 2025	102.38	103.35	103.35	103.58	101.81	358,400
December 26, 2025	102.9	102.71	102.71	103.51	102.11	257,252
December 24, 2025	102.34	102.8	102.8	104.14	101.52	193,700
December 23, 2025	102.16	102.66	102.66	103.11	101.63	501,200
December 22, 2025	101.9	102.82	102.82	103.61	101.26	447,700
December 19, 2025	100.74	102	102	102.46	100.26	1.23M
December 18, 2025	102.63	100.74	100.74	103.5	99.95	775,200
December 17, 2025	100.34	102.5	102.5	103.54	99.84	685,118
December 16, 2025	101.46	100.35	100.35	101.76	99.4	654,494
December 15, 2025	99.77	101.58	101.58	101.77	98.69	753,571
December 12, 2025	101.33	100.18	100.18	102.27	100.17	639,628
December 11, 2025	101	99.95	99.95	101.52	98.5	632,906
December 10, 2025	97.45	100.66	100.66	101.09	96.58	694,400
December 09, 2025	98.64	97.33	97.33	98.91	96.57	785,697
December 08, 2025	101.82	98.93	98.93	102.14	97.57	876,746
December 05, 2025	100.32	100.61	100.61	101.01	97.22	1.2M
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

Science Applications International Corporation (SAIC) NASDAQ