Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
119.68
-1.40 (-1.16%)
At close: May 12, 2025, 4:00 PM
119.68
0.00 (0.00%)
After-hours: May 12, 2025, 4:20 PM EDT
SAIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 120.89 | 121.75 | 117.92 | 119.68 | 119.68 | -1.16% | 670,885 |
| May 9, 2025 | 121.00 | 122.22 | 120.64 | 121.08 | 121.08 | -0.58% | 425,671 |
| May 8, 2025 | 121.12 | 123.09 | 120.53 | 121.79 | 121.79 | 0.83% | 351,440 |
| May 7, 2025 | 120.60 | 121.73 | 118.91 | 120.79 | 120.79 | -0.41% | 479,008 |
| May 6, 2025 | 117.68 | 122.42 | 116.31 | 121.29 | 121.29 | 3.15% | 682,733 |
| May 5, 2025 | 118.17 | 119.28 | 117.38 | 117.59 | 117.59 | -0.33% | 402,490 |
| May 2, 2025 | 120.82 | 121.56 | 117.48 | 117.98 | 117.98 | -1.20% | 515,336 |
| May 1, 2025 | 119.81 | 121.28 | 114.93 | 119.41 | 119.41 | -1.34% | 539,495 |
| Apr 30, 2025 | 121.32 | 121.32 | 118.89 | 121.03 | 121.03 | -0.26% | 447,131 |
| Apr 29, 2025 | 120.94 | 121.62 | 120.36 | 121.35 | 121.35 | 0.39% | 302,369 |
| Apr 28, 2025 | 121.49 | 122.91 | 119.53 | 120.88 | 120.88 | -0.35% | 344,289 |
| Apr 25, 2025 | 122.16 | 122.51 | 120.07 | 121.30 | 121.30 | -0.70% | 466,694 |
| Apr 24, 2025 | 120.14 | 122.73 | 119.83 | 122.16 | 122.16 | 1.94% | 447,429 |
| Apr 23, 2025 | 120.11 | 121.55 | 119.14 | 119.83 | 119.83 | 0.93% | 491,272 |
| Apr 22, 2025 | 116.85 | 119.12 | 116.16 | 118.72 | 118.72 | 1.95% | 465,832 |
| Apr 21, 2025 | 116.78 | 117.69 | 115.37 | 116.45 | 116.45 | -0.22% | 320,484 |
| Apr 17, 2025 | 116.00 | 117.59 | 115.48 | 116.71 | 116.71 | 0.31% | 379,898 |
| Apr 16, 2025 | 117.15 | 118.06 | 115.60 | 116.35 | 116.35 | -0.71% | 425,575 |
| Apr 15, 2025 | 117.90 | 118.48 | 116.45 | 117.18 | 117.18 | -0.31% | 437,906 |
| Apr 14, 2025 | 116.14 | 118.54 | 114.02 | 117.55 | 117.55 | 0.89% | 752,622 |
| Apr 11, 2025 | 112.61 | 116.65 | 109.95 | 116.52 | 116.52 | 3.15% | 610,632 |
| Apr 10, 2025 | 111.98 | 114.06 | 110.41 | 112.96 | 112.60 | 0.04% | 809,698 |
| Apr 9, 2025 | 107.83 | 114.00 | 105.29 | 112.92 | 112.56 | 3.59% | 1,472,148 |
| Apr 8, 2025 | 110.42 | 114.28 | 108.09 | 109.01 | 108.67 | -0.06% | 798,036 |
| Apr 7, 2025 | 107.95 | 111.75 | 105.47 | 109.08 | 108.74 | -2.35% | 967,659 |
| Apr 4, 2025 | 110.59 | 114.65 | 110.02 | 111.70 | 111.35 | -2.24% | 1,328,867 |
| Apr 3, 2025 | 113.91 | 116.31 | 113.01 | 114.26 | 113.90 | -1.24% | 736,906 |
| Apr 2, 2025 | 111.62 | 119.00 | 110.04 | 115.70 | 115.33 | 2.11% | 1,471,150 |
| Apr 1, 2025 | 112.65 | 114.32 | 110.00 | 113.31 | 112.95 | 0.93% | 629,530 |
| Mar 31, 2025 | 112.38 | 115.00 | 111.75 | 112.27 | 111.92 | -0.23% | 1,049,730 |
| Mar 28, 2025 | 111.11 | 114.26 | 111.11 | 112.53 | 112.17 | 1.05% | 853,817 |
| Mar 27, 2025 | 109.86 | 111.63 | 108.31 | 111.36 | 111.01 | 1.61% | 581,144 |
| Mar 26, 2025 | 109.67 | 110.36 | 109.17 | 109.60 | 109.25 | 1.04% | 766,408 |
| Mar 25, 2025 | 109.20 | 109.36 | 107.32 | 108.47 | 108.13 | -0.62% | 865,971 |
| Mar 24, 2025 | 106.57 | 109.69 | 106.49 | 109.15 | 108.80 | 3.07% | 738,180 |
| Mar 21, 2025 | 105.00 | 106.64 | 103.52 | 105.90 | 105.57 | -0.08% | 1,180,460 |
| Mar 20, 2025 | 112.33 | 112.33 | 104.83 | 105.98 | 105.65 | -6.02% | 1,630,117 |
| Mar 19, 2025 | 113.46 | 117.58 | 112.75 | 112.77 | 112.41 | -0.59% | 1,410,166 |
| Mar 18, 2025 | 111.25 | 114.15 | 108.17 | 113.44 | 113.08 | 1.38% | 1,093,525 |
| Mar 17, 2025 | 117.52 | 120.49 | 111.15 | 111.90 | 111.55 | 7.15% | 2,179,073 |
| Mar 14, 2025 | 103.70 | 105.17 | 103.05 | 104.43 | 104.10 | 0.16% | 1,104,692 |
| Mar 13, 2025 | 103.90 | 106.83 | 103.74 | 104.26 | 103.93 | -0.37% | 792,749 |
| Mar 12, 2025 | 106.46 | 106.70 | 102.56 | 104.65 | 104.32 | -1.45% | 901,474 |
| Mar 11, 2025 | 110.83 | 111.44 | 104.50 | 106.19 | 105.85 | -4.77% | 969,401 |
| Mar 10, 2025 | 110.99 | 116.79 | 109.51 | 111.51 | 111.16 | 0.23% | 1,700,761 |
| Mar 7, 2025 | 102.24 | 112.72 | 100.30 | 111.25 | 110.90 | 8.90% | 1,886,358 |
| Mar 6, 2025 | 101.43 | 102.63 | 99.63 | 102.16 | 101.84 | -0.46% | 873,715 |
| Mar 5, 2025 | 100.91 | 104.44 | 100.91 | 102.63 | 102.31 | 1.58% | 833,964 |
| Mar 4, 2025 | 95.78 | 103.77 | 95.04 | 101.03 | 100.71 | 5.49% | 1,145,805 |
| Mar 3, 2025 | 99.42 | 99.42 | 94.68 | 95.77 | 95.47 | -3.06% | 1,011,740 |