Science Applications Inte... (SAIC)
101.17
-1.46 (-1.42%)
At close: Mar 06, 2025, 11:26 AM
SAIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 100.91 | 104.44 | 100.91 | 102.63 | 1.60 | 1.58% | 815,425 |
| Mar 4, 2025 | 95.78 | 103.77 | 95.04 | 101.03 | 5.26 | 5.49% | 1,145,800 |
| Mar 3, 2025 | 99.42 | 99.42 | 94.68 | 95.77 | -3.02 | -3.06% | 1,011,700 |
| Feb 28, 2025 | 99.55 | 100.00 | 95.59 | 98.79 | -1.77 | -1.76% | 925,700 |
| Feb 27, 2025 | 100.68 | 101.89 | 100.29 | 100.56 | -0.23 | -0.23% | 570,000 |
| Feb 26, 2025 | 100.23 | 101.27 | 99.03 | 100.79 | 0.15 | 0.15% | 406,400 |
| Feb 25, 2025 | 98.77 | 102.49 | 98.25 | 100.64 | 1.76 | 1.78% | 715,900 |
| Feb 24, 2025 | 98.72 | 99.59 | 95.86 | 98.88 | 1.04 | 1.06% | 1,201,500 |
| Feb 21, 2025 | 102.09 | 102.09 | 96.79 | 97.84 | -4.95 | -4.82% | 1,123,500 |
| Feb 20, 2025 | 102.57 | 103.26 | 101.00 | 102.79 | -0.51 | -0.49% | 457,900 |
| Feb 19, 2025 | 101.81 | 105.00 | 101.81 | 103.30 | 0.17 | 0.16% | 618,400 |
| Feb 18, 2025 | 102.12 | 103.82 | 100.35 | 103.13 | 2.20 | 2.18% | 679,100 |
| Feb 14, 2025 | 100.35 | 102.69 | 99.99 | 100.93 | 0.71 | 0.71% | 808,100 |
| Feb 13, 2025 | 103.79 | 104.73 | 99.32 | 100.22 | -3.71 | -3.57% | 1,052,700 |
| Feb 12, 2025 | 104.21 | 106.14 | 103.61 | 103.93 | -1.17 | -1.11% | 562,800 |
| Feb 11, 2025 | 105.45 | 105.48 | 102.75 | 105.10 | -0.54 | -0.51% | 740,600 |
| Feb 10, 2025 | 105.93 | 106.92 | 105.14 | 105.64 | 0.08 | 0.08% | 558,006 |
| Feb 7, 2025 | 105.95 | 107.00 | 104.41 | 105.56 | -0.60 | -0.57% | 755,100 |
| Feb 6, 2025 | 106.81 | 107.09 | 103.90 | 106.16 | -0.87 | -0.81% | 625,933 |
| Feb 5, 2025 | 108.89 | 108.89 | 106.45 | 107.03 | -0.86 | -0.80% | 451,105 |
| Feb 4, 2025 | 107.30 | 108.80 | 106.62 | 107.89 | 0.41 | 0.38% | 422,431 |
| Feb 3, 2025 | 107.04 | 108.85 | 105.50 | 107.48 | -0.80 | -0.74% | 437,212 |
| Jan 31, 2025 | 108.49 | 109.23 | 104.92 | 108.28 | -0.98 | -0.90% | 519,506 |
| Jan 30, 2025 | 106.79 | 109.43 | 106.19 | 109.26 | 2.64 | 2.48% | 596,077 |
| Jan 29, 2025 | 105.89 | 107.45 | 105.45 | 106.62 | 0.73 | 0.69% | 700,205 |
| Jan 28, 2025 | 110.26 | 111.31 | 104.36 | 105.89 | -4.60 | -4.16% | 824,555 |
| Jan 27, 2025 | 109.28 | 112.08 | 109.00 | 110.49 | 1.53 | 1.40% | 495,485 |
| Jan 24, 2025 | 110.64 | 111.73 | 107.59 | 108.96 | -1.61 | -1.46% | 855,043 |
| Jan 23, 2025 | 119.88 | 120.16 | 110.37 | 110.57 | -9.19 | -7.67% | 1,138,620 |
| Jan 22, 2025 | 119.49 | 121.42 | 119.37 | 119.76 | -0.06 | -0.05% | 1,087,282 |
| Jan 21, 2025 | 116.39 | 120.07 | 116.03 | 119.82 | 3.95 | 3.41% | 462,214 |
| Jan 17, 2025 | 116.71 | 117.30 | 115.66 | 115.87 | -0.79 | -0.68% | 342,970 |
| Jan 16, 2025 | 116.05 | 117.43 | 115.50 | 116.66 | 0.59 | 0.51% | 331,528 |
| Jan 15, 2025 | 117.82 | 118.05 | 114.75 | 116.07 | -0.58 | -0.50% | 445,990 |
| Jan 14, 2025 | 117.69 | 118.11 | 115.30 | 116.65 | -1.61 | -1.36% | 456,302 |
| Jan 13, 2025 | 115.70 | 118.35 | 114.54 | 118.26 | 2.12 | 1.83% | 451,678 |
| Jan 10, 2025 | 113.30 | 117.48 | 112.85 | 116.14 | 2.38 | 2.09% | 606,400 |
| Jan 8, 2025 | 112.86 | 113.86 | 110.72 | 113.76 | -0.19 | -0.17% | 545,700 |
| Jan 7, 2025 | 113.34 | 115.02 | 112.75 | 113.95 | 0.13 | 0.11% | 433,400 |
| Jan 6, 2025 | 114.43 | 115.97 | 113.71 | 113.82 | -0.36 | -0.32% | 435,400 |
| Jan 3, 2025 | 111.80 | 114.36 | 111.80 | 114.18 | 2.03 | 1.81% | 353,500 |
| Jan 2, 2025 | 110.88 | 113.70 | 110.88 | 112.15 | 0.37 | 0.33% | 312,700 |
| Dec 31, 2024 | 111.46 | 111.80 | 110.71 | 111.78 | 0.97 | 0.88% | 269,000 |
| Dec 30, 2024 | 110.48 | 111.59 | 109.50 | 110.81 | -0.33 | -0.30% | 240,400 |
| Dec 27, 2024 | 110.83 | 112.42 | 110.26 | 111.14 | -0.52 | -0.47% | 196,100 |
| Dec 26, 2024 | 111.01 | 112.42 | 110.98 | 111.66 | 0.40 | 0.36% | 255,800 |
| Dec 24, 2024 | 111.36 | 111.49 | 110.64 | 111.26 | -0.06 | -0.05% | 167,300 |
| Dec 23, 2024 | 111.12 | 111.84 | 109.87 | 111.32 | -0.10 | -0.09% | 446,500 |
| Dec 20, 2024 | 109.92 | 112.17 | 109.87 | 111.42 | 1.31 | 1.19% | 1,878,100 |
| Dec 19, 2024 | 111.73 | 112.58 | 108.90 | 110.11 | -1.01 | -0.91% | 690,500 |