Canada markets closed

Science Applications International Corporation (SAIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.55+1.71 (+1.32%)
At close: 04:00PM EDT
131.55 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024130.67131.63129.98131.55131.55191,651
May 02, 2024129.80130.65128.78129.84129.84224,700
May 01, 2024129.03130.38128.13128.96128.96266,400
Apr 30, 2024129.80130.27128.47128.70128.70276,800
Apr 29, 2024129.57131.82129.57130.12130.12212,400
Apr 26, 2024129.09130.59128.51129.47129.47230,700
Apr 25, 2024127.94130.12127.63129.12129.12265,900
Apr 24, 2024127.92128.84126.95128.47128.47227,800
Apr 23, 2024125.37128.39125.37128.08128.08271,400
Apr 22, 2024125.20125.97123.80125.13125.13198,900
Apr 19, 2024122.90125.87122.90124.94124.94317,600
Apr 18, 2024125.12125.16122.97123.18123.18209,800
Apr 17, 2024125.06125.61123.94124.68124.68360,900
Apr 16, 2024123.10124.64122.71124.04124.04499,200
Apr 15, 2024124.21124.80120.88121.16121.16312,800
Apr 12, 2024125.64126.68123.13123.58123.58225,700
Apr 11, 2024126.27127.44125.53126.36126.36233,600
Apr 11, 20240.37 Dividend
Apr 10, 2024127.00127.37125.66126.34125.97185,100
Apr 09, 2024130.11130.11127.45127.65127.28224,800
Apr 08, 2024129.19130.49129.16130.17129.79149,500
Apr 05, 2024129.14130.73129.07129.66129.28170,700
Apr 04, 2024129.99131.17129.03129.47129.09173,800
Apr 03, 2024128.40130.15127.89129.43129.05176,500
Apr 02, 2024130.07131.25128.24128.39128.01265,400
Apr 01, 2024130.24130.78129.16130.31129.93275,600
Mar 28, 2024130.08131.39130.01130.39130.01202,100
Mar 27, 2024128.37130.21128.37130.08129.70202,100
Mar 26, 2024127.33128.24127.22127.45127.08183,400
Mar 25, 2024126.77127.88126.46127.25126.88263,200
Mar 22, 2024128.14128.19126.32126.51126.14287,300
Mar 21, 2024127.00127.84126.12127.79127.42403,900
Mar 20, 2024127.38128.54126.50127.00126.63567,100
Mar 19, 2024128.69130.34125.63126.72126.35991,200
Mar 18, 2024118.54131.39117.69128.40128.021,755,800
Mar 15, 2024142.69144.40142.33142.64142.22844,200
Mar 14, 2024144.04144.04141.87143.18142.76351,000
Mar 13, 2024141.54144.01141.10143.55143.13296,700
Mar 12, 2024140.29142.21139.24141.76141.34346,500
Mar 11, 2024141.21142.16140.09140.73140.32292,600
Mar 08, 2024142.02142.63140.64141.57141.16174,800
Mar 07, 2024143.64143.64139.90141.45141.04277,100
Mar 06, 2024144.29145.17143.02143.36142.94253,900
Mar 05, 2024142.59143.33141.80143.16142.74304,400
Mar 04, 2024141.35144.00141.35142.97142.55329,100
Mar 01, 2024139.96140.90138.78140.81140.40209,800
Feb 29, 2024140.06140.93139.53139.96139.55310,000
Feb 28, 2024140.90141.12140.00140.01139.60269,800
Feb 27, 2024139.49140.84138.92140.51140.10224,600
Feb 26, 2024139.26140.11138.65139.46139.05313,300
Feb 23, 2024138.36139.54137.88139.26138.85178,800
Feb 22, 2024136.36138.14136.27137.87137.47233,900
Feb 21, 2024134.45136.30134.45136.12135.72231,000
Feb 20, 2024135.05136.62134.61134.89134.49249,300
Feb 16, 2024134.29136.23132.93135.32134.92265,000
Feb 15, 2024133.64134.37133.19134.28133.89212,300
Feb 14, 2024131.48133.27130.59132.93132.54374,900
Feb 13, 2024130.24132.11129.16130.03129.65313,500
Feb 12, 2024131.70132.31131.15131.26130.88191,800
Feb 09, 2024130.77131.58130.50131.54131.15179,800
Feb 08, 2024128.69130.81128.29130.21129.83253,800
Feb 07, 2024128.92130.06128.26128.53128.15195,000
Feb 06, 2024127.22128.77127.22128.72128.34235,700
Feb 05, 2024128.37128.37125.53127.41127.04165,400
Feb 02, 2024127.98129.39127.37129.01128.63203,300
Feb 01, 2024127.66128.84127.02128.82128.44239,700
Jan 31, 2024130.00130.35127.55127.66127.29349,400
Jan 30, 2024131.06131.19129.76130.41130.03551,100
Jan 29, 2024131.01131.93129.85130.87130.49222,600
Jan 26, 2024129.22131.13129.22130.93130.55202,900
Jan 25, 2024129.32130.00126.94128.22127.84204,700
Jan 24, 2024128.85129.76128.65128.71128.33175,000
Jan 23, 2024131.28131.37128.50128.52128.14227,200
Jan 22, 2024130.00131.29130.00131.08130.70162,900
Jan 19, 2024129.35130.00128.34129.50129.12239,900
Jan 18, 2024127.83128.88127.06128.74128.36232,800
Jan 17, 2024126.23127.53126.23127.35126.98226,900
Jan 16, 2024128.20128.35126.11127.29126.92284,600
Jan 12, 2024128.39129.27127.62128.63128.25204,100
Jan 11, 2024127.66128.04126.38127.73127.36249,500
Jan 11, 20240.37 Dividend
Jan 10, 2024127.66128.65127.22128.05127.31205,600
Jan 09, 2024126.69127.63125.97127.25126.51237,800
Jan 08, 2024124.37126.89124.04126.68125.94228,600
Jan 05, 2024123.34124.66123.34124.37123.65515,400
Jan 04, 2024123.30124.08123.04123.25122.53377,700
Jan 03, 2024123.23124.81123.22123.37122.65269,200
Jan 02, 2024124.15125.08123.60124.59123.87239,600
Dec 29, 2023124.91125.15123.62124.32123.60231,800
Dec 28, 2023125.24125.63123.97124.76124.04271,600
Dec 27, 2023124.44125.57124.44125.24124.51334,800
Dec 26, 2023123.77124.78123.44124.64123.92280,400
Dec 22, 2023123.80124.71123.43123.79123.07191,300
Dec 21, 2023123.24124.04122.59123.10122.38211,300
Dec 20, 2023124.71125.35122.57122.72122.01417,100
Dec 19, 2023124.93125.70124.87124.98124.25264,000
Dec 18, 2023125.75126.89124.20124.53123.81319,800
Dec 15, 2023125.80127.08124.25125.45124.72962,000
Dec 14, 2023129.30129.31125.57126.30125.57471,400
Dec 13, 2023127.95129.41127.68129.37128.62430,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...