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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Science Applications International Corporation (SAIC) NASDAQ