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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	111.01	111.66	111.66	112.42	110.98	242,395
December 24, 2024	111.36	111.26	111.26	111.49	110.64	167,278
December 23, 2024	111.12	111.32	111.32	111.84	109.87	437,327
December 20, 2024	109.92	111.42	111.42	112.17	109.87	1.56M
December 19, 2024	111.73	110.11	110.11	112.58	108.9	676,165
December 18, 2024	114.46	111.12	111.12	114.95	110.61	707,599
December 17, 2024	113.66	114.38	114.38	114.51	112.93	504,763
December 16, 2024	112.59	114.62	114.62	114.73	112.59	440,252
December 13, 2024	113.7	113.06	113.06	114.88	112.36	415,294
December 12, 2024	113.54	113.51	113.51	114.97	112.01	549,664
December 11, 2024	116.36	113.47	113.47	116.5	111.34	1.07M
December 10, 2024	116.25	115.96	115.96	117.19	114.19	648,144
December 09, 2024	119.2	116.07	116.07	119.2	115.92	750,337
December 06, 2024	121.21	118.06	118.06	121.22	117.05	780,588
December 05, 2024	132.5	120.78	120.78	133	120.38	1.04M
December 04, 2024	122.43	123.91	123.91	124.59	121.97	450,315
December 03, 2024	124.91	123.01	123.01	124.97	121.95	387,938
December 02, 2024	123.73	124.36	124.36	124.91	122.3	387,673
November 29, 2024	123.63	124.25	124.25	124.99	123.42	212,093
November 27, 2024	124.08	123.29	123.29	124.16	122.41	297,589
November 26, 2024	124.45	124.01	124.01	124.88	122.65	499,218
November 25, 2024	124.95	122.22	122.22	125.17	120.99	503,583
November 22, 2024	124.68	124.2	124.2	125.51	123.27	369,704
November 21, 2024	123.41	124.78	124.78	126.98	122.86	528,350
November 20, 2024	119.18	123.05	123.05	123.11	117.77	497,660
November 19, 2024	120.24	119.5	119.5	121.5	118.13	642,153
November 18, 2024	122.59	120.03	120.03	123	117.98	789,760
November 15, 2024	125.5	122.4	122.4	125.98	118.03	1.55M
November 14, 2024	147.04	125.91	125.91	147.93	124.92	1.77M
November 13, 2024	153.49	148.01	148.01	155.09	147.9	368,635
November 12, 2024	154.03	153.33	153.33	154.43	152.79	242,897
November 11, 2024	152.48	154.1	154.1	155.06	152.48	200,245
November 08, 2024	149.6	151.97	151.97	152.42	148.8	390,443
November 07, 2024	149.1	148.94	148.94	150.6	148.54	278,826
November 06, 2024	154.19	149.16	149.16	156.34	148.84	471,110
November 05, 2024	146.06	148.9	148.9	148.94	145.45	164,099
November 04, 2024	144.89	146.14	146.14	146.76	144.65	183,337
November 01, 2024	144.41	144.67	144.67	146.42	144.41	238,687
October 31, 2024	145.83	144.29	144.29	148.37	144.13	322,195
October 30, 2024	145.83	146.33	146.33	148.03	145.83	247,189
October 29, 2024	144.76	146.65	146.65	147.13	144.49	244,922
October 28, 2024	144.34	144.83	144.83	145.21	144	188,176
October 25, 2024	144.97	143.73	143.73	145.52	143.4	194,575
October 24, 2024	144.16	144.05	144.05	145.81	143.78	216,043
October 23, 2024	144.51	143.94	143.94	145.38	143.32	207,932
October 22, 2024	146.72	145.56	145.56	146.72	144.9	181,947
October 21, 2024	147.89	147.02	147.02	148.65	146.22	217,927
October 18, 2024	147.41	147.7	147.7	147.87	146.55	164,978
October 17, 2024	147.37	147.64	147.64	148.57	146.51	264,574
October 16, 2024	146.01	147.19	147.19	148.08	146.01	187,952
October 15, 2024	146.3	146.35	146.35	148.06	144.92	303,474
October 14, 2024	144.75	146.08	146.08	146.42	144.74	261,733
October 11, 2024	142.77	144.5	144.5	145.16	142.58	184,200
October 10, 2024	143.19	142.74	142.37	143.5	141.75	236,100
October 09, 2024	142.04	143.35	143.35	144.77	142	270,573
October 08, 2024	143.96	143.16	143.16	144.37	143.14	227,607
October 07, 2024	145.43	144.02	144.02	145.43	143.76	256,272
October 04, 2024	144.51	145.64	145.64	145.97	143.46	252,186
October 03, 2024	142.74	144.04	144.04	144.47	142.38	367,038
October 02, 2024	143.14	143.31	143.31	143.93	141.6	532,418

Science Applications International Corporation (SAIC) NYSE