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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	100.91	102.63	102.63	104.44	100.91	834,000
March 04, 2025	95.78	101.03	101.03	103.77	95.04	1.15M
March 03, 2025	99.42	95.77	95.77	99.42	94.68	1.01M
February 28, 2025	99.55	98.79	98.79	99.58	95.59	863,890
February 27, 2025	100.68	100.56	100.56	101.89	100.29	564,416
February 26, 2025	100.23	100.79	100.79	101.27	99.03	406,400
February 25, 2025	98.25	100.64	100.64	102.49	98.25	714,805
February 24, 2025	98.72	98.88	98.88	99.59	95.86	1.2M
February 21, 2025	102.09	97.84	97.84	102.09	96.79	1.12M
February 20, 2025	102.57	102.79	102.79	103.26	101	457,900
February 19, 2025	101.81	103.3	103.3	105	101.81	618,400
February 18, 2025	101.68	103.13	103.13	103.82	100.35	679,026
February 14, 2025	100.35	100.93	100.93	102.68	100.17	785,973
February 13, 2025	103.79	100.22	100.22	104.73	99.32	1.04M
February 12, 2025	104.21	103.93	103.93	106.14	103.61	555,267

Science Applications International Corporation (SAIC) NYSE