NASDAQ : SAIC
Science Applications International Corporation — Price history
Technology · Information Technology Services · United States
Last price 151.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Science Applications International Corporation (SAIC) closed at 151.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 150.98 | 152.69 | 148.99 | 151.89 | 120,023 | +0.02% |
| 2026-10-30 | 152.64 | 154.46 | 150.24 | 151.86 | 427,939 | +0.67% |
| 2026-10-29 | 149.55 | 153 | 148.33 | 150.85 | 445,775 | +1.29% |
| 2026-10-28 | 148.67 | 149.87 | 147.28 | 148.93 | 402,848 | -0.39% |
| 2026-10-27 | 146.94 | 149.59 | 145.055 | 149.52 | 385,597 | +0.68% |
| 2026-10-26 | 146.36 | 150.79 | 145.58 | 148.51 | 481,358 | +1.91% |
| 2026-10-23 | 143.54 | 147.045 | 140.5 | 145.73 | 398,449 | +1.53% |
| 2026-10-22 | 136.94 | 143.75 | 136.94 | 143.535 | 493,099 | +4.97% |
| 2026-10-21 | 134.92 | 137.35 | 133.345 | 136.74 | 367,046 | +1.21% |
| 2026-10-20 | 134.93 | 135.57 | 133.05 | 135.1 | 338,731 | +1.48% |
| 2026-10-19 | 132.62 | 133.93 | 132.28 | 133.13 | 255,382 | +0.05% |
| 2026-10-16 | 134.6 | 135.88 | 131.595 | 133.07 | 291,648 | -0.18% |
| 2026-10-15 | 132.07 | 135 | 131.575 | 133.31 | 431,217 | +1.32% |
| 2026-10-14 | 130.61 | 133.34 | 129.14 | 131.57 | 472,326 | -1.31% |
| 2026-10-13 | 133.28 | 134.48 | 131.535 | 133.31 | 429,105 | +0.20% |
| 2026-10-12 | 135.37 | 135.9 | 132.94 | 133.05 | 463,991 | -1.20% |
| 2026-10-09 | 130.42 | 136.395 | 129.775 | 134.66 | 656,225 | +4.11% |
| 2026-10-08 | 122.75 | 130.41 | 122.08 | 129.71 | 565,432 | +6.25% |
| 2026-10-07 | 124.05 | 124.6 | 121.345 | 122.08 | 399,661 | -2.01% |
| 2026-10-06 | 127 | 127.18 | 124.22 | 124.59 | 346,320 | -1.82% |
| 2026-10-05 | 125.17 | 127.62 | 124.05 | 126.9 | 407,257 | +1.31% |
| 2026-10-02 | 126.11 | 128.19 | 124.28 | 125.26 | 418,412 | -0.82% |
| 2026-10-01 | 129.47 | 131.39 | 125.79 | 126.3 | 494,807 | -0.99% |
| 2026-09-30 | 128.46 | 130.28 | 127.15 | 127.56 | 348,949 | -0.51% |
| 2026-09-29 | 130.01 | 130.28 | 127.22 | 128.21 | 413,477 | -2.08% |
| 2026-09-28 | 131.555 | 131.995 | 130.155 | 130.93 | 260,633 | -1.27% |
| 2026-09-25 | 132.13 | 133.4 | 130.87 | 132.61 | 331,529 | +0.14% |
| 2026-09-24 | 133.24 | 135.285 | 132.35 | 132.43 | 417,400 | -0.40% |
| 2026-09-23 | 131.68 | 134.69 | 130.22 | 132.96 | 425,417 | +2.52% |
| 2026-09-22 | 133.81 | 133.94 | 129.255 | 129.69 | 637,000 | -2.74% |
| 2026-09-21 | 133.04 | 134.741 | 132.51 | 133.35 | 310,514 | +0.12% |
| 2026-09-18 | 133.65 | 133.78 | 131.955 | 133.19 | 937,989 | -0.34% |
| 2026-09-17 | 133.57 | 134.86 | 132.55 | 133.65 | 386,250 | +0.78% |
| 2026-09-16 | 132 | 133.98 | 130.8 | 132.62 | 357,844 | -0.84% |
| 2026-09-15 | 131.38 | 136.075 | 129.885 | 133.74 | 635,716 | +1.31% |
| 2026-09-14 | 130.2 | 132.31 | 129.9 | 132.01 | 433,735 | +1.62% |
| 2026-09-11 | 128.39 | 130 | 125.8 | 129.9 | 268,657 | +0.89% |
| 2026-09-10 | 126.37 | 129.78 | 125.16 | 128.76 | 318,334 | +2.03% |
| 2026-09-09 | 127.85 | 127.94 | 125.86 | 126.2 | 379,190 | -1.06% |
| 2026-09-08 | 125.64 | 127.82 | 124.38 | 127.55 | 369,017 | +0.63% |
| 2026-09-04 | 125.71 | 127.99 | 123.88 | 126.75 | 343,228 | +0.20% |
| 2026-09-03 | 127.56 | 129.37 | 124.785 | 126.5 | 489,431 | -0.53% |
| 2026-09-02 | 126.1 | 127.845 | 122.7 | 127.18 | 556,227 | +0.32% |
| 2026-09-01 | 127.01 | 128.45 | 124.05 | 126.78 | 608,191 | -1.12% |
| 2026-08-31 | 140.39 | 142.661 | 127.1 | 128.22 | 1,858,100 | +1.79% |
| 2026-08-28 | 129.46 | 130.98 | 125.015 | 125.96 | 849,499 | -2.33% |
| 2026-08-27 | 126.725 | 130.53 | 126.24 | 128.96 | 436,342 | +1.08% |
| 2026-08-26 | 126.79 | 128.73 | 125.34 | 127.58 | 382,386 | +0.24% |
| 2026-08-25 | 126.97 | 128.35 | 125.81 | 127.28 | 465,626 | +0.34% |
| 2026-08-24 | 123.7 | 127.82 | 123.7 | 126.85 | 398,485 | -0.93% |
| 2026-08-21 | 127.12 | 128.78 | 125 | 128.04 | 319,508 | +1.39% |
| 2026-08-20 | 127.28 | 129.525 | 125.225 | 126.29 | 446,279 | -1.88% |
| 2026-08-19 | 125.95 | 129.695 | 125.015 | 128.71 | 411,900 | +2.19% |
| 2026-08-18 | 124.53 | 127 | 124.39 | 125.95 | 330,601 | +1.29% |
| 2026-08-17 | 125.31 | 126.81 | 124.08 | 124.34 | 267,919 | -1.85% |
| 2026-08-14 | 126.92 | 127.09 | 124.591 | 126.68 | 275,544 | +0.02% |
| 2026-08-13 | 127.22 | 128 | 124.69 | 126.66 | 336,119 | +0.28% |
| 2026-08-12 | 123.51 | 126.9 | 122.62 | 126.31 | 350,681 | +0.73% |
| 2026-08-11 | 125.46 | 126.585 | 123.65 | 125.39 | 287,287 | -0.06% |
| 2026-08-10 | 125.61 | 127.275 | 124.94 | 125.46 | 433,345 | -0.85% |
| 2026-08-07 | 123.97 | 127.22 | 122.6 | 126.54 | 385,701 | +1.82% |
| 2026-08-06 | 120.9 | 125.63 | 120.9 | 124.28 | 570,105 | +3.31% |
| 2026-08-05 | 121.87 | 121.87 | 119.498 | 120.3 | 332,858 | -0.06% |
| 2026-08-04 | 118.915 | 121.75 | 118.62 | 120.37 | 474,132 | +0.21% |
| 2026-08-03 | 117.85 | 120.535 | 117.7 | 120.12 | 380,027 | +2.55% |
| 2026-07-31 | 115.65 | 117.84 | 114.25 | 117.13 | 624,304 | +1.22% |
| 2026-07-30 | 115.16 | 116.38 | 113.8 | 115.72 | 299,357 | -1.10% |
| 2026-07-29 | 121 | 121 | 116.435 | 117.01 | 412,241 | -3.77% |
| 2026-07-28 | 120 | 122.61 | 118.043 | 121.59 | 458,314 | +2.62% |
| 2026-07-27 | 118.905 | 119.78 | 116.16 | 118.48 | 338,747 | -0.43% |
| 2026-07-24 | 116.08 | 122.33 | 116.08 | 118.99 | 655,534 | +2.14% |
| 2026-07-23 | 117 | 119.165 | 115.72 | 116.5 | 383,244 | +0.47% |
| 2026-07-22 | 112.74 | 116.48 | 112.49 | 115.95 | 373,681 | +3.69% |
| 2026-07-21 | 111 | 112.94 | 110.95 | 111.82 | 421,478 | -0.75% |
| 2026-07-20 | 115.73 | 115.985 | 112.09 | 112.66 | 439,711 | -2.47% |
| 2026-07-17 | 114.68 | 117.92 | 114.68 | 115.51 | 431,091 | +0.53% |
| 2026-07-16 | 116.18 | 116.335 | 113.02 | 114.9 | 331,821 | -0.33% |
| 2026-07-15 | 114.23 | 116.895 | 113.695 | 115.28 | 380,282 | +1.19% |
| 2026-07-14 | 111.47 | 115.105 | 110.345 | 113.92 | 469,376 | +0.54% |
| 2026-07-13 | 114.15 | 115.12 | 112.625 | 113.31 | 456,423 | +0.61% |
| 2026-07-10 | 114.32 | 115.03 | 112.18 | 112.62 | 258,122 | -0.92% |
| 2026-07-09 | 111.99 | 114.1 | 110.025 | 114.04 | 308,545 | +0.71% |
| 2026-07-08 | 113.47 | 113.65 | 112.31 | 113.24 | 318,089 | -0.38% |
| 2026-07-07 | 116.25 | 117.65 | 113.58 | 113.67 | 398,766 | -0.90% |
| 2026-07-06 | 110.63 | 115 | 109.735 | 114.7 | 813,696 | +3.37% |
| 2026-07-02 | 105.47 | 111.06 | 105.17 | 110.96 | 499,260 | +5.21% |
| 2026-07-01 | 110.65 | 113 | 105.185 | 105.47 | 791,324 | -4.47% |
| 2026-06-30 | 112.59 | 113.7 | 110 | 110.41 | 561,603 | -2.26% |
| 2026-06-29 | 111.31 | 113.15 | 110.5 | 112.96 | 587,041 | +2.42% |
| 2026-06-26 | 107.4 | 110.8 | 107.4 | 110.29 | 741,063 | +3.43% |
| 2026-06-25 | 108.47 | 111.2 | 105.52 | 106.63 | 556,279 | -1.70% |
| 2026-06-24 | 105.45 | 108.55 | 104.78 | 108.47 | 1,011,094 | +3.15% |
| 2026-06-23 | 102.08 | 105.34 | 101.74 | 105.16 | 659,037 | +4.53% |
| 2026-06-22 | 102.23 | 103.54 | 98.34 | 100.6 | 832,641 | -1.75% |
| 2026-06-18 | 106.445 | 106.78 | 101.5 | 102.39 | 1,606,637 | -4.07% |
| 2026-06-17 | 107.68 | 110.325 | 105.17 | 106.73 | 600,478 | -1.97% |
| 2026-06-16 | 109.29 | 110.31 | 107.145 | 108.87 | 558,537 | -0.48% |
| 2026-06-15 | 113.56 | 113.765 | 108.735 | 109.39 | 525,533 | -3.88% |
| 2026-06-12 | 115.78 | 115.85 | 113.65 | 113.81 | 487,328 | -0.97% |
| 2026-06-11 | 113.52 | 116.72 | 112.73 | 114.93 | 512,208 | +0.61% |
| 2026-06-10 | 114.07 | 115.87 | 113.305 | 114.23 | 401,290 | +0.13% |
| 2026-06-09 | 113.12 | 114.55 | 111.32 | 114.08 | 410,289 | +0.78% |
| 2026-06-08 | 113.66 | 116.59 | 112.55 | 113.2 | 461,709 | -1.01% |
| 2026-06-05 | 117.695 | 118.17 | 113.438 | 114.35 | 501,580 | -1.90% |
| 2026-06-04 | 116.45 | 118.42 | 112.701 | 116.57 | 571,372 | +1.60% |
| 2026-06-03 | 113.31 | 115.17 | 109.27 | 114.73 | 716,536 | +1.21% |
| 2026-06-02 | 113.42 | 114.445 | 108.78 | 113.36 | 906,012 | -1.49% |
| 2026-06-01 | 120.19 | 123.41 | 112.16 | 115.08 | 1,843,514 | +10.44% |
| 2026-05-29 | 104.02 | 106.02 | 102.5 | 104.2 | 846,042 | +0.48% |
| 2026-05-28 | 101.66 | 105.41 | 100.325 | 103.7 | 511,364 | +2.01% |
| 2026-05-27 | 100.83 | 102.15 | 100.08 | 101.66 | 557,819 | +0.30% |
| 2026-05-26 | 99.14 | 102.45 | 98.19 | 101.36 | 517,059 | +1.35% |
| 2026-05-22 | 96.3 | 100.16 | 95.6 | 100.01 | 406,090 | +3.99% |
| 2026-05-21 | 95.88 | 96.73 | 94.54 | 96.17 | 309,983 | -0.38% |
| 2026-05-20 | 95.32 | 96.715 | 93.071 | 96.54 | 428,767 | +1.28% |
| 2026-05-19 | 96.85 | 98.29 | 94.91 | 95.32 | 646,180 | -0.72% |
| 2026-05-18 | 92.71 | 96.88 | 92.03 | 96.01 | 568,283 | +3.31% |
| 2026-05-15 | 93.32 | 93.72 | 92.12 | 92.93 | 351,592 | +0.30% |
| 2026-05-14 | 90.49 | 92.83 | 89.99 | 92.65 | 378,349 | +2.48% |
| 2026-05-13 | 93.24 | 93.655 | 87.12 | 90.41 | 552,259 | -3.82% |