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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	115.27	115.54	115.54	115.9	113.49	1.02M
May 29, 2025	115.42	115.31	115.31	115.57	113.75	780,500
May 28, 2025	119.8	115.34	115.34	120.49	114.94	740,700
May 27, 2025	117.7	119.93	119.93	120.28	116.9	430,500
May 23, 2025	119.5	117.28	117.28	119.59	115.69	700,400
May 22, 2025	122.23	122.45	122.45	123.16	121.21	375,298
May 21, 2025	123	122.45	122.45	123.16	121.66	464,500
May 20, 2025	122.67	123.14	123.14	124.03	121.42	333,160
May 19, 2025	123.29	122.67	122.67	124.11	122.25	470,800
May 16, 2025	121.48	123.41	123.41	123.5	120.94	556,511
May 15, 2025	119.55	121.92	121.92	122.05	118.74	409,800
May 14, 2025	118.95	118.95	118.95	119.39	117.54	340,600
May 13, 2025	119.74	119.08	119.08	120.66	118.86	575,300
May 12, 2025	120.89	119.68	119.68	121.75	117.92	670,900
May 09, 2025	121	121.08	121.08	122.22	120.64	425,501
May 08, 2025	121.12	121.79	121.79	123.09	120.53	351,438
May 07, 2025	120.6	120.79	120.79	121.73	118.91	479,000
May 06, 2025	117.68	121.29	121.29	122.42	116.31	682,733
May 05, 2025	118.17	117.59	117.59	119.28	117.38	402,500
May 02, 2025	120.82	117.98	117.98	121.56	117.48	515,336
May 01, 2025	119.81	119.41	119.41	121.28	114.93	539,326
April 30, 2025	121.32	121.03	121.03	121.32	118.89	447,100
April 29, 2025	120.94	121.35	121.35	121.62	120.36	302,400
April 28, 2025	121.49	120.88	120.88	122.91	119.53	344,300
April 25, 2025	122.16	121.3	121.3	122.51	120.07	461,235
April 24, 2025	120.14	122.16	122.16	122.73	119.83	422,981
April 23, 2025	120.11	119.83	119.83	121.55	119.14	477,598
April 22, 2025	116.85	118.72	118.72	119.12	116.16	465,700
April 21, 2025	116.78	116.45	116.45	117.69	115.37	320,500
April 17, 2025	116	116.71	116.71	117.59	115.81	374,093
April 16, 2025	117.15	116.35	116.35	118.06	115.6	408,782
April 15, 2025	117.9	117.18	117.18	118.43	116.45	412,939
April 14, 2025	116.14	117.55	117.55	118.54	114.02	752,600
April 11, 2025	112.61	116.52	116.52	116.65	109.95	610,600
April 10, 2025	111.98	112.96	112.59	114.06	110.41	809,700
April 09, 2025	107.83	112.92	112.92	114	105.29	1.45M
April 08, 2025	110.42	109.01	109.01	114.28	108.09	798,033
April 07, 2025	107.95	109.08	109.08	111.75	105.47	967,700
April 04, 2025	110.59	111.7	111.7	114.64	110.02	1.33M
April 03, 2025	113.91	114.26	114.26	116.31	113.01	736,900
April 02, 2025	111.62	115.7	115.7	119	110.04	1.47M
April 01, 2025	112.65	113.31	113.31	114.32	110	629,500
March 31, 2025	112.38	112.27	112.27	115	111.75	1.05M
March 28, 2025	111.11	112.53	112.53	114.24	111.11	832,062
March 27, 2025	109.86	111.36	111.36	111.63	108.31	581,100
March 26, 2025	109.67	109.6	109.6	110.36	109.17	766,400
March 25, 2025	109.2	108.47	108.47	109.36	107.32	866,000
March 24, 2025	106.57	109.15	109.15	109.69	106.49	738,200
March 21, 2025	105	105.9	105.9	106.64	103.52	1.14M
March 20, 2025	112.33	105.98	105.98	112.33	104.83	1.63M
March 19, 2025	113.46	112.77	112.77	117.58	112.75	1.41M
March 18, 2025	111.25	113.44	113.44	114.15	108.17	1.09M
March 17, 2025	117.52	111.9	111.9	120.49	111.15	2.18M
March 14, 2025	103.7	104.43	104.43	105.17	103.18	1.1M
March 13, 2025	103.9	104.26	104.26	106.83	103.74	792,700
March 12, 2025	106.6	104.65	104.65	106.7	102.56	901,178
March 11, 2025	110.83	106.19	106.19	111.43	104.5	969,400
March 10, 2025	110.99	111.51	111.51	116.79	109.51	1.73M
March 07, 2025	102.24	111.25	111.25	112.72	100.3	1.85M
March 06, 2025	101.43	102.16	102.16	102.63	99.63	873,713

Science Applications International Corporation (SAIC) NASDAQ