Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
100.61
-1.18 (-1.16%)
At close: Dec 5, 2025, 4:00 PM EST
100.52
-0.09 (-0.09%)
After-hours: Dec 5, 2025, 6:48 PM EST
SAIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.32 | 101.01 | 97.22 | 100.61 | 100.61 | -1.16% | 1,195,723 |
| Dec 4, 2025 | 92.00 | 104.64 | 92.00 | 101.79 | 101.79 | 16.29% | 2,849,505 |
| Dec 3, 2025 | 87.63 | 88.40 | 86.67 | 87.53 | 87.53 | -0.03% | 821,782 |
| Dec 2, 2025 | 86.55 | 88.39 | 86.33 | 87.56 | 87.56 | 1.53% | 801,571 |
| Dec 1, 2025 | 86.02 | 87.32 | 85.20 | 86.24 | 86.24 | 0.03% | 632,362 |
| Nov 28, 2025 | 85.63 | 86.92 | 85.57 | 86.21 | 86.21 | 0.61% | 326,683 |
| Nov 26, 2025 | 85.67 | 86.97 | 85.60 | 85.69 | 85.69 | 0.02% | 342,269 |
| Nov 25, 2025 | 85.42 | 86.52 | 84.87 | 85.67 | 85.67 | 0.69% | 567,573 |
| Nov 24, 2025 | 85.88 | 85.98 | 84.16 | 85.08 | 85.08 | -0.11% | 560,503 |
| Nov 21, 2025 | 84.81 | 87.43 | 84.54 | 85.17 | 85.17 | 0.19% | 608,459 |
| Nov 20, 2025 | 87.03 | 87.35 | 84.79 | 85.01 | 85.01 | -0.87% | 384,552 |
| Nov 19, 2025 | 87.00 | 87.41 | 85.69 | 85.76 | 85.76 | -1.59% | 341,393 |
| Nov 18, 2025 | 87.32 | 88.48 | 86.95 | 87.15 | 87.15 | 0.07% | 463,888 |
| Nov 17, 2025 | 87.98 | 88.62 | 87.03 | 87.09 | 87.09 | -1.73% | 427,839 |
| Nov 14, 2025 | 89.00 | 89.86 | 87.93 | 88.62 | 88.62 | -1.10% | 358,067 |
| Nov 13, 2025 | 90.60 | 91.32 | 89.48 | 89.61 | 89.61 | -0.85% | 319,399 |
| Nov 12, 2025 | 91.59 | 92.21 | 90.32 | 90.38 | 90.38 | -1.35% | 518,638 |
| Nov 11, 2025 | 91.72 | 92.20 | 89.92 | 91.62 | 91.62 | -0.11% | 455,170 |
| Nov 10, 2025 | 91.97 | 92.27 | 89.24 | 91.72 | 91.72 | -0.10% | 710,885 |
| Nov 7, 2025 | 90.28 | 91.85 | 89.71 | 91.81 | 91.81 | 1.43% | 327,062 |
| Nov 6, 2025 | 92.00 | 92.89 | 90.29 | 90.52 | 90.52 | -1.84% | 352,386 |
| Nov 5, 2025 | 91.46 | 92.63 | 90.96 | 92.22 | 92.22 | 0.85% | 375,863 |
| Nov 4, 2025 | 91.41 | 93.53 | 90.84 | 91.44 | 91.44 | 0.03% | 487,552 |
| Nov 3, 2025 | 93.35 | 93.35 | 90.79 | 91.41 | 91.41 | -2.45% | 499,432 |
| Oct 31, 2025 | 91.00 | 93.84 | 91.00 | 93.71 | 93.71 | 2.42% | 641,484 |
| Oct 30, 2025 | 90.14 | 92.21 | 90.14 | 91.50 | 91.50 | 0.93% | 429,370 |
| Oct 29, 2025 | 92.01 | 92.03 | 90.15 | 90.66 | 90.66 | -1.82% | 560,999 |
| Oct 28, 2025 | 92.98 | 93.34 | 92.00 | 92.34 | 92.34 | -0.93% | 555,721 |
| Oct 27, 2025 | 94.02 | 94.55 | 92.21 | 93.21 | 93.21 | -0.94% | 908,676 |
| Oct 24, 2025 | 98.81 | 99.69 | 91.89 | 94.09 | 94.09 | -6.51% | 1,308,418 |
| Oct 23, 2025 | 98.88 | 100.76 | 98.88 | 100.64 | 100.64 | 2.58% | 325,462 |
| Oct 22, 2025 | 100.15 | 101.31 | 98.04 | 98.11 | 98.11 | -2.31% | 371,255 |
| Oct 21, 2025 | 99.48 | 100.95 | 98.33 | 100.43 | 100.43 | 0.93% | 254,475 |
| Oct 20, 2025 | 97.70 | 99.77 | 97.70 | 99.50 | 99.50 | 2.04% | 273,490 |
| Oct 17, 2025 | 96.81 | 98.41 | 95.71 | 97.51 | 97.51 | 0.65% | 337,629 |
| Oct 16, 2025 | 97.90 | 99.76 | 96.78 | 96.88 | 96.88 | -0.98% | 475,113 |
| Oct 15, 2025 | 97.80 | 99.28 | 96.73 | 97.84 | 97.84 | 0.59% | 556,465 |
| Oct 14, 2025 | 96.29 | 97.71 | 95.49 | 97.27 | 97.27 | 1.01% | 306,587 |
| Oct 13, 2025 | 96.59 | 96.78 | 95.12 | 96.30 | 96.30 | -0.27% | 309,702 |
| Oct 10, 2025 | 99.18 | 99.72 | 96.13 | 96.56 | 96.56 | -2.02% | 569,638 |
| Oct 9, 2025 | 102.05 | 102.05 | 98.46 | 98.55 | 98.18 | -2.78% | 363,879 |
| Oct 8, 2025 | 101.22 | 103.65 | 101.15 | 101.37 | 100.99 | 0.15% | 618,876 |
| Oct 7, 2025 | 102.84 | 103.60 | 100.50 | 101.22 | 100.84 | -1.57% | 476,142 |
| Oct 6, 2025 | 101.80 | 103.03 | 100.45 | 102.83 | 102.44 | 1.14% | 425,448 |
| Oct 3, 2025 | 100.75 | 101.98 | 100.63 | 101.67 | 101.29 | 1.01% | 402,763 |
| Oct 2, 2025 | 100.39 | 101.14 | 99.83 | 100.65 | 100.27 | -0.47% | 298,000 |
| Oct 1, 2025 | 98.67 | 101.31 | 98.21 | 101.13 | 100.75 | 1.77% | 519,195 |
| Sep 30, 2025 | 97.42 | 99.83 | 97.42 | 99.37 | 99.00 | 1.69% | 483,780 |
| Sep 29, 2025 | 98.39 | 98.39 | 96.90 | 97.72 | 97.35 | 0.05% | 546,293 |
| Sep 26, 2025 | 97.20 | 98.56 | 95.30 | 97.67 | 97.30 | 0.48% | 438,021 |