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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	118.33	117.28	117.18	118.58	117.15	218,397
August 15, 2025	117	117.63	117.63	117.75	116.5	239,049
August 14, 2025	120.1	117.31	117.31	121.05	117.02	350,102
August 13, 2025	117	120.6	120.6	120.78	116.93	415,829
August 12, 2025	116.05	117.23	117.23	117.4	114.63	309,190
August 11, 2025	116.67	115.87	115.87	118.5	115.41	245,812
August 08, 2025	115.69	116.66	116.66	117.56	114.39	395,000
August 07, 2025	115.46	116.14	116.14	116.85	114.26	287,010
August 06, 2025	114.84	115.14	115.14	115.55	112.94	372,125
August 05, 2025	113.04	115.18	115.18	116.77	113.04	451,214
August 04, 2025	111	113.21	113.21	113.25	110.49	294,001
August 01, 2025	112	110.73	110.73	112.03	109.84	534,100
July 31, 2025	112.01	111.48	111.48	113.02	110.37	431,000
July 30, 2025	113.04	112.33	112.33	113.98	111.53	305,894
July 29, 2025	113.96	113.66	113.66	114.24	112.87	272,700
July 28, 2025	114.91	113.24	113.24	114.91	112.09	306,425
July 25, 2025	115.31	114.81	114.81	116.7	113.75	313,100
July 24, 2025	115.97	114.99	114.99	116.53	114.47	373,000
July 23, 2025	115.28	116.06	116.06	118.23	113.3	454,262
July 22, 2025	112.93	114.57	114.57	115	111.83	475,034
July 21, 2025	113.64	112.54	112.54	114.28	112.51	290,736
July 18, 2025	114.55	113.42	113.42	114.55	112.99	240,819
July 17, 2025	111.92	113.58	113.58	114	110	413,300
July 16, 2025	111.39	111.85	111.85	112.79	110.19	548,200
July 15, 2025	113.93	111.49	111.49	114.75	111.44	502,500
July 14, 2025	112.52	113.76	113.76	114.63	112	397,000
July 11, 2025	116.19	113.21	113.21	116.45	111.46	771,400
July 10, 2025	116.31	116.33	116.33	118.79	115.37	437,367
July 09, 2025	118.15	116.33	116.33	118.15	114.53	480,600
July 08, 2025	116.81	117.16	117.16	118.04	115	608,400
July 07, 2025	118.5	117.55	117.55	118.84	117.04	504,800
July 03, 2025	117.13	118.58	118.58	119.34	117.03	288,800
July 02, 2025	115.41	117.56	117.56	117.7	114.46	523,800
July 01, 2025	112.61	115.75	115.75	115.82	112	490,100
June 30, 2025	109.35	112.61	112.61	112.84	108.73	1.19M
June 27, 2025	109.36	109.24	109.24	109.45	107.79	685,500
June 26, 2025	107.86	109.16	109.16	110.65	107.31	623,900
June 25, 2025	105.83	107.6	107.6	108.37	104.24	545,900
June 24, 2025	104.5	104.96	104.96	105.36	102.48	407,200
June 23, 2025	103.39	104.21	104.21	105.5	102	537,300
June 20, 2025	104.84	103.65	103.65	105.01	102.71	1.14M
June 18, 2025	105.33	104.7	104.7	106.71	104.45	452,013
June 17, 2025	104.7	105.4	105.4	106.19	103.93	422,700
June 16, 2025	105.43	105	105	105.82	103.51	433,369
June 13, 2025	104.24	105.43	105.43	107.16	104.24	555,700
June 12, 2025	103.77	104.91	104.91	105	102.92	464,000
June 11, 2025	103.99	103.8	103.8	103.99	101.33	633,100
June 10, 2025	104.02	103.61	103.61	104.34	102.88	555,100
June 09, 2025	105.34	103.52	103.52	105.5	103.01	763,655
June 06, 2025	102.65	105.32	105.32	105.55	102.65	728,176
June 05, 2025	102.65	102.45	102.45	102.99	100.92	695,300
June 04, 2025	103.72	102.27	102.27	104.87	102.25	663,300
June 03, 2025	101.37	103.43	103.43	104.34	99.68	1.19M
June 02, 2025	105.21	100.22	100.22	109.3	98.04	3.11M
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

Science Applications International Corporation (SAIC) NASDAQ