NasdaqGS - Delayed Quote USD

Science Applications International Corporation (SAIC)

105.43
+0.52
+(0.50%)
At close: June 13 at 4:00:00 PM EDT
106.30
+0.87
+(0.83%)
After hours: June 13 at 7:10:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025104.24107.16104.24105.43105.43555,700
Jun 12, 2025103.77105.00102.92104.91104.91464,000
Jun 11, 2025103.99103.99101.33103.80103.80633,100
Jun 10, 2025104.02104.34102.88103.61103.61555,100
Jun 9, 2025105.34105.50103.01103.52103.52763,500
Jun 6, 2025103.56105.55103.30105.32105.32728,300
Jun 5, 2025102.65102.99100.92102.45102.45695,300
Jun 4, 2025103.72104.87102.25102.27102.27663,300
Jun 3, 2025101.37104.3499.68103.43103.431,190,000
Jun 2, 2025105.21109.3098.04100.22100.223,112,900
May 30, 2025115.27115.90113.49115.54115.541,015,800
May 29, 2025115.42115.57113.75115.31115.31780,500
May 28, 2025119.80120.49114.94115.34115.34740,700
May 27, 2025117.70120.28116.90119.93119.93430,500
May 23, 2025119.50119.59115.69117.28117.28700,400
May 22, 2025122.23123.16121.19122.45122.45375,300
May 21, 2025123.00123.16121.66122.45122.45464,500
May 20, 2025122.67124.03121.42123.14123.14335,700
May 19, 2025123.29124.11122.25122.67122.67470,800
May 16, 2025121.48123.50120.94123.41123.41556,500
May 15, 2025119.55122.05118.74121.92121.92409,800
May 14, 2025118.95119.39117.54118.95118.95340,600
May 13, 2025119.74120.66118.86119.08119.08575,300
May 12, 2025120.89121.75117.92119.68119.68670,900
May 9, 2025121.00122.22120.64121.08121.08425,700
May 8, 2025121.12123.09120.53121.79121.79351,400
May 7, 2025120.60121.73118.91120.79120.79479,000
May 6, 2025117.68122.42116.31121.29121.29682,700
May 5, 2025118.17119.28117.38117.59117.59402,500
May 2, 2025120.82121.56117.48117.98117.98515,300
May 1, 2025119.81121.28114.93119.41119.41539,500
Apr 30, 2025121.32121.32118.89121.03121.03447,100
Apr 29, 2025120.94121.62120.36121.35121.35302,400
Apr 28, 2025121.49122.91119.53120.88120.88344,300
Apr 25, 2025122.16122.51120.07121.30121.30466,700
Apr 24, 2025120.14122.73119.83122.16122.16447,400
Apr 23, 2025120.11121.55119.14119.83119.83491,300
Apr 22, 2025116.85119.12116.16118.72118.72465,700
Apr 21, 2025116.78117.69115.37116.45116.45320,500
Apr 17, 2025116.00117.59115.48116.71116.71379,900
Apr 16, 2025117.15118.06115.60116.35116.35425,600
Apr 15, 2025117.90118.48116.45117.18117.18437,900
Apr 14, 2025116.14118.54114.02117.55117.55752,600
Apr 11, 2025 0.37 Dividend
Apr 11, 2025112.61116.65109.95116.52116.52610,600
Apr 10, 2025111.98114.06110.41112.96112.59809,700
Apr 9, 2025107.83114.00105.29112.92112.551,472,100
Apr 8, 2025110.42114.28108.09109.01108.65798,000
Apr 7, 2025107.95111.75105.47109.08108.72967,700
Apr 4, 2025110.59114.65110.02111.70111.331,328,900
Apr 3, 2025113.91116.31113.01114.26113.89736,900
Apr 2, 2025111.62119.00110.04115.70115.321,471,000
Apr 1, 2025112.65114.32110.00113.31112.94629,500
Mar 31, 2025112.38115.00111.75112.27111.901,049,700
Mar 28, 2025111.11114.26111.11112.53112.16853,800
Mar 27, 2025109.86111.63108.31111.36111.00581,100
Mar 26, 2025109.67110.36109.17109.60109.24766,400
Mar 25, 2025109.20109.36107.32108.47108.11866,000
Mar 24, 2025106.57109.69106.49109.15108.79738,200
Mar 21, 2025105.00106.64103.52105.90105.551,180,400
Mar 20, 2025112.33112.33104.83105.98105.631,630,100
Mar 19, 2025113.46117.58112.75112.77112.401,410,100
Mar 18, 2025111.25114.15108.17113.44113.071,093,500
Mar 17, 2025117.52120.49111.15111.90111.532,179,100
Mar 14, 2025103.70105.17103.05104.43104.091,104,700
Mar 13, 2025103.90106.83103.74104.26103.92792,700
Mar 12, 2025106.46106.70102.56104.65104.31901,500
Mar 11, 2025110.83111.43104.50106.19105.84969,400
Mar 10, 2025110.99116.79109.51111.51111.141,733,900
Mar 7, 2025102.24112.72100.30111.25110.891,886,400
Mar 6, 2025101.43102.6399.63102.16101.83873,700
Mar 5, 2025100.91104.44100.91102.63102.29834,000
Mar 4, 202595.78103.7795.04101.03100.701,145,800
Mar 3, 202599.4299.4294.6895.7795.461,011,700
Feb 28, 202599.55100.0095.5998.7998.47925,700
Feb 27, 2025100.68101.89100.29100.56100.23570,000
Feb 26, 2025100.23101.2799.03100.79100.46406,400
Feb 25, 202598.77102.4998.25100.64100.31715,900
Feb 24, 202598.7299.5995.8698.8898.561,201,500
Feb 21, 2025102.09102.0996.7997.8497.521,123,500
Feb 20, 2025102.57103.26101.00102.79102.45457,900
Feb 19, 2025101.81105.00101.81103.30102.96618,400
Feb 18, 2025102.12103.82100.35103.13102.79679,100
Feb 14, 2025100.35102.6999.99100.93100.60808,100
Feb 13, 2025103.79104.7399.32100.2299.891,052,700
Feb 12, 2025104.21106.14103.61103.93103.59562,800
Feb 11, 2025105.45105.48102.75105.10104.76740,600
Feb 10, 2025105.93106.92105.14105.64105.29572,300
Feb 7, 2025105.95107.00104.41105.57105.22755,100
Feb 6, 2025106.81107.09103.90106.16105.81626,400
Feb 5, 2025108.89108.89106.45107.03106.68455,700
Feb 4, 2025107.30108.80106.62107.89107.54443,900
Feb 3, 2025107.04108.85105.51107.48107.13476,900
Jan 31, 2025108.49109.23104.92108.28107.93534,400
Jan 30, 2025106.79109.43106.19109.26108.90601,400
Jan 29, 2025105.89107.45105.45106.62106.27700,200
Jan 28, 2025110.26111.31104.36105.89105.54824,700
Jan 27, 2025109.28112.08109.00110.49110.13510,400
Jan 24, 2025110.64111.73107.59108.96108.60880,800
Jan 23, 2025119.88120.16110.37110.57110.211,162,200
Jan 22, 2025119.49121.42119.37119.76119.371,087,700
Jan 21, 2025116.39120.07116.03119.82119.43477,500
Jan 17, 2025116.71117.30115.66115.87115.49359,700
Jan 16, 2025116.05117.43115.50116.66116.28331,500
Jan 15, 2025117.82118.05114.75116.07115.69454,700
Jan 14, 2025117.69118.11115.30116.65116.27464,500
Jan 13, 2025115.70118.35114.54118.26117.87452,000
Jan 10, 2025 0.37 Dividend
Jan 10, 2025113.30117.48112.85116.14115.76606,400
Jan 8, 2025112.86113.86110.72113.76113.02545,700
Jan 7, 2025113.34115.02112.75113.95113.21433,400
Jan 6, 2025114.43115.97113.71113.82113.08435,400
Jan 3, 2025111.80114.36111.80114.18113.44353,500
Jan 2, 2025110.88113.70110.88112.15111.42312,700
Dec 31, 2024111.46111.80110.71111.78111.05269,000
Dec 30, 2024110.48111.59109.50110.81110.09240,400
Dec 27, 2024110.83112.42110.26111.14110.42196,100
Dec 26, 2024111.01112.42110.98111.66110.93255,800
Dec 24, 2024111.36111.49110.64111.26110.53167,300
Dec 23, 2024111.12111.84109.87111.32110.59446,500
Dec 20, 2024109.92112.17109.87111.42110.691,878,100
Dec 19, 2024111.73112.58108.90110.11109.39690,500
Dec 18, 2024114.46114.95110.61111.12110.40713,600
Dec 17, 2024113.66114.51112.93114.38113.63512,000
Dec 16, 2024112.59114.73112.59114.62113.87450,300
Dec 13, 2024113.70114.88112.36113.06112.32441,300
Dec 12, 2024113.54114.97112.01113.51112.77549,700
Dec 11, 2024116.36116.50111.34113.47112.731,135,400
Dec 10, 2024116.25117.19114.19115.96115.20667,700
Dec 9, 2024119.20119.20115.92116.07115.31761,700
Dec 6, 2024121.21121.22117.05118.06117.29800,300
Dec 5, 2024132.50133.00120.38120.78119.991,047,100
Dec 4, 2024122.43124.59121.97123.91123.10451,900
Dec 3, 2024124.91124.97121.95123.01122.21398,600
Dec 2, 2024123.73124.91122.30124.36123.55393,800
Nov 29, 2024123.63124.99123.42124.25123.44219,200
Nov 27, 2024124.08124.16122.41123.29122.49313,900
Nov 26, 2024124.45124.88122.65124.01123.20504,100
Nov 25, 2024124.95125.17120.99122.22121.42544,500
Nov 22, 2024124.68125.51123.27124.20123.39369,700
Nov 21, 2024123.41126.98122.86124.78123.97535,800
Nov 20, 2024119.18123.11117.77123.05122.25499,900
Nov 19, 2024120.24121.50118.13119.50118.72648,200
Nov 18, 2024122.59123.00117.98120.03119.25804,600
Nov 15, 2024125.50125.98118.03122.40121.601,548,600
Nov 14, 2024147.04147.93124.92125.91125.091,776,000
Nov 13, 2024153.49155.09147.90148.01147.05368,600
Nov 12, 2024154.03154.43152.79153.33152.33258,600
Nov 11, 2024152.48155.06152.48154.10153.10212,000
Nov 8, 2024149.60152.42148.80151.97150.98400,100
Nov 7, 2024149.10150.60148.54148.94147.97284,900
Nov 6, 2024154.19156.34148.84149.16148.19474,900
Nov 5, 2024146.06148.94145.45148.90147.93167,500
Nov 4, 2024144.89146.76144.65146.14145.19184,200
Nov 1, 2024144.41146.42144.41144.67143.73242,900
Oct 31, 2024145.83148.37144.13144.29143.35329,200
Oct 30, 2024145.83148.03145.83146.33145.38250,000
Oct 29, 2024144.76147.13144.49146.65145.69249,500
Oct 28, 2024144.34145.21144.00144.83143.89191,200
Oct 25, 2024144.97145.52143.40143.73142.79196,500
Oct 24, 2024144.16145.81143.78144.05143.11216,100
Oct 23, 2024144.51145.38143.32143.94143.00209,500
Oct 22, 2024146.72146.72144.90145.56144.61184,200
Oct 21, 2024147.89148.65146.22147.02146.06221,500
Oct 18, 2024147.41147.87146.55147.70146.74167,600
Oct 17, 2024147.37148.57146.51147.64146.68284,000
Oct 16, 2024146.01148.08146.01147.19146.23190,800
Oct 15, 2024146.30148.06144.92146.35145.40307,500
Oct 14, 2024144.75146.42144.74146.08145.13262,100
Oct 11, 2024 0.37 Dividend
Oct 11, 2024142.77145.16142.58144.50143.56184,200
Oct 10, 2024143.19143.50141.75142.74141.44236,100
Oct 9, 2024142.04144.77142.00143.35142.05275,100
Oct 8, 2024143.96144.37143.14143.16141.86229,800
Oct 7, 2024145.43145.43143.76144.02142.71269,500
Oct 4, 2024144.51145.97143.46145.64144.32255,000
Oct 3, 2024142.74144.47142.38144.04142.73367,300
Oct 2, 2024143.14143.93141.60143.31142.01534,400
Oct 1, 2024139.32141.20137.42140.77139.49221,900
Sep 30, 2024137.89139.49137.35139.27138.00339,600
Sep 27, 2024137.56138.01135.92137.75136.50234,800
Sep 26, 2024135.83137.02135.07136.62135.38214,400
Sep 25, 2024137.28137.47135.67136.03134.79221,100
Sep 24, 2024137.75137.75136.24137.45136.20199,000
Sep 23, 2024135.87137.81135.05137.78136.53186,500
Sep 20, 2024134.61136.01133.47135.48134.25725,200
Sep 19, 2024135.36136.74133.41134.74133.51351,600
Sep 18, 2024134.12136.91133.00134.51133.29263,400
Sep 17, 2024138.56138.58133.53134.05132.83307,500
Sep 16, 2024137.27138.70136.85137.63136.38230,600
Sep 13, 2024135.83137.11134.86136.62135.38153,000
Sep 12, 2024133.98135.13133.05134.94133.71212,200
Sep 11, 2024134.05134.14130.77133.94132.72256,400
Sep 10, 2024134.67135.19133.72134.95133.72237,800
Sep 9, 2024133.25135.36133.25134.58133.36295,400
Sep 6, 2024134.91136.16132.89133.15131.94354,200
Sep 5, 2024130.21136.22127.10135.28134.05622,600
Sep 4, 2024128.54129.35127.79129.21128.04418,100
Sep 3, 2024130.20131.14127.90128.11126.95409,400
Aug 30, 2024129.37130.71129.20130.59129.40269,000
Aug 29, 2024129.11130.88128.71129.22128.05220,900
Aug 28, 2024128.43129.82127.53128.44127.27300,100
Aug 27, 2024128.06129.57128.06128.60127.43233,900
Aug 26, 2024129.97130.88128.27128.72127.55227,600
Aug 23, 2024127.83129.80127.18129.56128.38187,700
Aug 22, 2024127.23127.82126.69126.86125.71141,800
Aug 21, 2024126.21126.83125.06126.68125.53149,500
Aug 20, 2024125.99126.54125.06125.19124.05147,700
Aug 19, 2024125.05126.35125.05126.33125.18111,500
Aug 16, 2024124.83126.13124.76125.05123.91136,000
Aug 15, 2024125.00125.56123.90125.09123.95140,000
Aug 14, 2024123.52124.47123.35123.96122.83147,100
Aug 13, 2024123.34124.40122.50123.54122.42179,600
Aug 12, 2024122.22123.31121.69122.48121.37215,300
Aug 9, 2024121.46123.34119.83121.96120.85268,400
Aug 8, 2024120.23122.00119.61121.64120.53212,800
Aug 7, 2024121.09121.64118.89119.30118.22173,500
Aug 6, 2024119.84122.02118.94120.10119.01204,100
Aug 5, 2024120.23120.69118.01119.84118.75475,000
Aug 2, 2024121.58123.22120.78123.03121.91164,900
Aug 1, 2024124.34125.15122.46123.32122.20195,000
Jul 31, 2024123.32126.20122.92124.40123.27214,700
Jul 30, 2024123.99124.29122.44122.67121.55172,900
Jul 29, 2024122.62124.16122.00123.43122.31282,900
Jul 26, 2024122.80123.48121.56122.13121.02259,600
Jul 25, 2024121.62123.51121.07122.67121.55229,900
Jul 24, 2024123.71123.98120.75120.88119.78416,900
Jul 23, 2024122.73124.37122.38123.82122.69275,800
Jul 22, 2024120.62123.00120.62122.73121.61366,600
Jul 19, 2024122.22122.84120.76120.90119.80331,300
Jul 18, 2024123.73123.73121.78121.89120.78370,600
Jul 17, 2024122.76124.20122.76123.73122.60338,200
Jul 16, 2024119.48123.01119.48123.00121.88356,800
Jul 15, 2024117.68120.14117.68118.37117.29929,700
Jul 12, 2024 0.37 Dividend
Jul 12, 2024117.38118.89116.88117.74116.67326,200
Jul 11, 2024115.18116.51114.76116.39114.97257,800
Jul 10, 2024113.57114.45113.57113.97112.57324,700
Jul 9, 2024114.42114.42113.23113.40112.01409,400
Jul 8, 2024115.06116.34114.33114.47113.07460,700
Jul 5, 2024116.53116.57113.68114.25112.85744,700
Jul 3, 2024117.02117.33116.11116.32114.90226,000
Jul 2, 2024115.93116.56115.69116.46115.03209,400
Jul 1, 2024117.81117.99115.74115.77114.35284,400
Jun 28, 2024118.00118.66116.75117.55116.11559,700
Jun 27, 2024118.82118.82116.83117.16115.73309,800
Jun 26, 2024117.00118.60116.54118.02116.58282,400
Jun 25, 2024117.09118.25115.81117.63116.19356,400
Jun 24, 2024117.46118.44117.01117.09115.66325,400
Jun 21, 2024116.40117.35115.55117.31115.871,397,200
Jun 20, 2024114.93116.68114.67115.99114.57335,900
Jun 18, 2024114.70115.61114.36115.21113.80284,300
Jun 17, 2024112.77115.12112.35115.07113.66391,200
Jun 14, 2024113.59114.75112.00113.50112.11301,200

Related Tickers

LDOS Leidos Holdings, Inc.
149.16
+0.77%
 
CACI CACI International Inc
450.68
+1.10%
 
PSN Parsons Corporation
69.74
-0.91%
 
CDW CDW Corporation
170.42
-2.48%
 
EPAM EPAM Systems, Inc.
170.75
-2.89%
 
CNXC Concentrix Corporation
55.32
-3.20%
 
G Genpact Limited
42.92
-1.54%
 
INFY Infosys Limited
18.42
-0.75%
 
FIS Fidelity National Information Services, Inc.
79.35
-1.82%
 
FI Fiserv, Inc.
163.02
-2.98%