Science Applications Inte... (SAIC)
111.78
-2.48 (-2.17%)
At close: Apr 04, 2025, 3:59 PM
108.67
-2.79%
After-hours: Apr 04, 2025, 05:46 PM EDT
Science Applications International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 110.59 | 114.64 | 110.02 | 111.70 | -2.56 | -2.24% | 1,328,859 |
| Apr 3, 2025 | 113.91 | 116.31 | 113.01 | 114.26 | -1.44 | -1.24% | 736,900 |
| Apr 2, 2025 | 111.62 | 119.00 | 110.04 | 115.70 | 2.39 | 2.11% | 1,471,000 |
| Apr 1, 2025 | 112.65 | 114.32 | 110.00 | 113.31 | 1.04 | 0.93% | 629,500 |
| Mar 31, 2025 | 112.38 | 115.00 | 111.75 | 112.27 | -0.26 | -0.23% | 1,049,700 |
| Mar 28, 2025 | 111.11 | 114.26 | 111.11 | 112.53 | 1.17 | 1.05% | 853,800 |
| Mar 27, 2025 | 109.86 | 111.63 | 108.31 | 111.36 | 1.76 | 1.61% | 581,100 |
| Mar 26, 2025 | 109.67 | 110.36 | 109.17 | 109.60 | 1.13 | 1.04% | 766,400 |
| Mar 25, 2025 | 109.20 | 109.36 | 107.32 | 108.47 | -0.68 | -0.62% | 866,000 |
| Mar 24, 2025 | 106.57 | 109.69 | 106.49 | 109.15 | 3.25 | 3.07% | 738,200 |
| Mar 21, 2025 | 105.00 | 106.64 | 103.52 | 105.90 | -0.08 | -0.08% | 1,180,400 |
| Mar 20, 2025 | 112.33 | 112.33 | 104.83 | 105.98 | -6.79 | -6.02% | 1,630,100 |
| Mar 19, 2025 | 113.46 | 117.58 | 112.75 | 112.77 | -0.67 | -0.59% | 1,410,100 |
| Mar 18, 2025 | 111.25 | 114.15 | 108.17 | 113.44 | 1.54 | 1.38% | 1,093,500 |
| Mar 17, 2025 | 117.52 | 120.49 | 111.15 | 111.90 | 7.47 | 7.15% | 2,179,100 |
| Mar 14, 2025 | 103.70 | 105.17 | 103.05 | 104.43 | 0.17 | 0.16% | 1,104,700 |
| Mar 13, 2025 | 103.90 | 106.83 | 103.74 | 104.26 | -0.39 | -0.37% | 792,700 |
| Mar 12, 2025 | 106.46 | 106.70 | 102.56 | 104.65 | -1.54 | -1.45% | 901,500 |
| Mar 11, 2025 | 110.83 | 111.43 | 104.50 | 106.19 | -5.32 | -4.77% | 969,400 |
| Mar 10, 2025 | 110.99 | 116.79 | 109.51 | 111.51 | 0.26 | 0.23% | 1,733,900 |
| Mar 7, 2025 | 102.24 | 112.72 | 100.30 | 111.25 | 9.09 | 8.90% | 1,886,400 |
| Mar 6, 2025 | 101.43 | 102.63 | 99.63 | 102.16 | -0.47 | -0.46% | 873,713 |
| Mar 5, 2025 | 100.91 | 104.44 | 100.91 | 102.63 | 1.60 | 1.58% | 834,000 |
| 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 |