Science Applications International (NY: SAIC )

94.45 USD +0.62 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 94.03 94.73 93.44 94.45 152,542 +0.62(+0.66%)
Jun 14, 2021 94.00 94.66 93.40 93.83 289,044 -0.11(-0.12%)
Jun 11, 2021 93.99 94.57 93.21 93.94 261,372 +0.19(+0.20%)
Jun 10, 2021 93.38 93.89 92.02 93.75 311,905 +1.58(+1.71%)
Jun 09, 2021 93.11 93.11 91.85 92.17 300,729 -0.14(-0.15%)
Jun 08, 2021 91.18 92.47 90.36 92.31 433,102 -0.34(-0.37%)
Jun 07, 2021 94.10 94.71 92.31 92.65 332,059 -1.19(-1.27%)
Jun 04, 2021 93.25 96.50 91.07 93.84 559,508 +2.03(+2.21%)
Jun 03, 2021 91.00 91.98 90.51 91.81 381,065 +0.22(+0.24%)
Jun 02, 2021 91.00 91.84 90.34 91.59 405,605 +0.92(+1.01%)
Jun 01, 2021 90.47 90.79 89.77 90.67 328,643 +0.81(+0.90%)
May 28, 2021 89.21 89.96 88.76 89.86 420,701 +0.91(+1.02%)
May 27, 2021 89.76 90.50 88.92 88.95 798,213 -0.21(-0.24%)
May 26, 2021 89.19 89.54 88.75 89.16 340,876 +0.20(+0.22%)
May 25, 2021 90.50 90.50 88.89 88.96 332,639 -0.82(-0.91%)
May 24, 2021 88.98 90.24 88.88 89.78 425,760 +1.10(+1.24%)
May 21, 2021 88.27 89.05 88.20 88.68 775,412 +0.87(+0.99%)
May 20, 2021 86.91 88.29 86.79 87.81 285,820 +0.98(+1.13%)
May 19, 2021 87.99 87.99 85.91 86.83 523,103 -1.85(-2.09%)
May 18, 2021 88.80 90.29 88.26 88.68 330,501 +0.04(+0.05%)
May 17, 2021 87.78 89.18 87.64 88.64 471,241 +0.43(+0.49%)
May 14, 2021 88.37 89.05 87.73 88.21 322,225 +0.48(+0.55%)
May 13, 2021 86.98 88.40 86.84 87.73 591,398 +0.32(+0.37%)
May 12, 2021 88.31 88.72 87.39 87.41 375,191 -1.50(-1.69%)
May 11, 2021 89.84 90.10 88.49 88.91 256,399 -1.40(-1.55%)
May 10, 2021 90.52 91.62 90.13 90.31 273,847 +0.01(+0.01%)
May 07, 2021 88.48 90.46 87.58 90.30 269,404 +1.68(+1.90%)
May 06, 2021 89.53 89.53 87.98 88.62 377,361 -0.62(-0.69%)
May 05, 2021 89.68 90.60 87.20 89.24 407,591 -1.44(-1.59%)
May 04, 2021 90.20 90.79 89.86 90.68 320,433 +0.60(+0.67%)
May 03, 2021 89.70 91.45 89.02 90.08 317,027 +0.66(+0.74%)
Apr 30, 2021 89.22 89.71 88.74 89.42 387,300 +0.00(+0.00%)
Apr 29, 2021 88.55 89.93 88.01 89.42 316,408 +1.21(+1.37%)
Apr 28, 2021 88.30 88.50 87.59 88.21 361,197 +0.20(+0.23%)
Apr 27, 2021 87.39 88.22 87.20 88.01 477,561 +0.74(+0.85%)
Apr 26, 2021 87.67 88.01 87.19 87.27 331,008 -0.10(-0.11%)
Apr 23, 2021 87.32 87.69 86.25 87.37 328,000 +0.15(+0.17%)
Apr 22, 2021 87.70 88.22 86.90 87.22 339,823 -0.52(-0.59%)
Apr 21, 2021 87.98 88.81 87.68 87.74 255,009 -0.35(-0.40%)
Apr 20, 2021 89.07 89.74 87.64 88.09 381,740 -0.47(-0.53%)
Apr 19, 2021 88.22 89.00 87.87 88.56 335,229 +0.27(+0.31%)
Apr 16, 2021 88.16 89.41 87.77 88.29 429,000 +0.52(+0.59%)
Apr 15, 2021 86.52 87.81 86.46 87.77 268,333 +1.04(+1.20%)
Apr 14, 2021 86.00 87.20 85.81 86.73 430,232 +0.66(+0.77%)
Apr 13, 2021 86.00 86.64 85.53 86.07 356,836 +0.07(+0.08%)
Apr 12, 2021 84.72 86.45 84.66 86.00 474,786 +0.81(+0.95%)
Apr 09, 2021 85.92 86.51 84.52 85.19 305,200 -1.02(-1.18%)
Apr 08, 2021 86.24 86.56 84.63 86.21 581,213 +1.80(+2.13%)
Apr 07, 2021 83.83 85.67 83.83 84.41 635,790 +0.97(+1.16%)
Apr 06, 2021 84.60 85.00 83.02 83.44 408,387 -1.56(-1.84%)
Apr 05, 2021 80.95 85.05 80.95 85.00 696,564 +2.40(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.