Science Applications International (NY: SAIC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2024				142.60	0	+2.15(+1.53%)
Mar 01, 2024	139.60	140.53	138.42	140.45	210,351	+0.85(+0.61%)
Feb 29, 2024	139.70	140.56	139.17	139.60	310,780	-0.05(-0.04%)
Feb 28, 2024	140.53	140.75	139.64	139.65	270,483	-0.50(-0.36%)
Feb 27, 2024	139.13	140.48	138.56	140.15	225,232	+1.05(+0.75%)
Feb 26, 2024	138.90	139.75	138.29	139.10	314,097	+0.20(+0.14%)
Feb 23, 2024	138.00	139.18	137.52	138.90	179,256	+1.39(+1.01%)
Feb 22, 2024	136.01	137.78	135.92	137.51	234,540	+1.75(+1.29%)
Feb 21, 2024	134.10	135.95	134.10	135.77	231,578	+1.23(+0.91%)
Feb 20, 2024	134.70	136.26	134.26	134.54	249,923	-0.43(-0.32%)
Feb 16, 2024	133.94	135.88	132.59	134.97	265,668	+1.04(+0.78%)
Feb 15, 2024	133.29	134.02	132.84	133.93	212,822	+1.35(+1.02%)
Feb 14, 2024	131.14	132.93	130.25	132.59	375,919	+2.89(+2.23%)
Feb 13, 2024	129.90	131.77	128.82	129.69	314,281	-1.23(-0.94%)
Feb 12, 2024	131.36	131.97	130.81	130.92	192,326	-0.28(-0.21%)
Feb 09, 2024	130.43	131.24	130.16	131.20	180,296	+1.33(+1.02%)
Feb 08, 2024	128.36	130.47	127.96	129.87	254,428	+1.68(+1.31%)
Feb 07, 2024	128.59	129.72	127.93	128.20	195,479	-0.19(-0.15%)
Feb 06, 2024	126.89	128.44	126.89	128.39	236,336	+1.31(+1.03%)
Feb 05, 2024	128.04	128.04	125.20	127.08	165,838	-1.60(-1.24%)
Feb 02, 2024	127.65	129.05	127.03	128.68	203,855	+0.19(+0.15%)
Feb 01, 2024	127.33	128.51	126.69	128.49	240,351	+1.16(+0.91%)
Jan 31, 2024	129.66	130.01	127.22	127.33	350,258	-2.74(-2.11%)
Jan 30, 2024	130.72	130.85	129.42	130.07	552,519	-0.46(-0.35%)
Jan 29, 2024	130.67	131.59	129.51	130.53	223,135	-0.06(-0.05%)
Jan 26, 2024	128.89	130.79	128.89	130.59	203,410	+2.70(+2.11%)
Jan 25, 2024	128.99	129.66	126.61	127.89	205,255	-0.49(-0.38%)
Jan 24, 2024	128.52	129.42	128.32	128.38	175,456	+0.19(+0.15%)
Jan 23, 2024	130.94	131.03	128.17	128.19	228,083	-2.55(-1.95%)
Jan 22, 2024	129.66	130.95	129.66	130.74	163,343	+1.58(+1.22%)
Jan 19, 2024	129.01	129.66	128.00	129.16	240,751	+0.76(+0.59%)
Jan 18, 2024	127.50	128.55	126.73	128.41	233,378	+1.39(+1.09%)
Jan 17, 2024	125.90	127.20	125.90	127.02	227,519	+0.06(+0.05%)
Jan 16, 2024	127.87	128.02	125.78	126.96	285,311	-1.34(-1.04%)
Jan 12, 2024	128.06	128.94	127.28	128.30	204,649	+0.90(+0.70%)
Jan 11, 2024	127.33	127.71	126.05	127.40	250,180	+0.05(+0.04%)
Jan 10, 2024	126.96	127.95	126.52	127.35	206,723	+0.80(+0.63%)
Jan 09, 2024	126.00	126.93	125.28	126.55	239,058	+0.57(+0.45%)
Jan 08, 2024	123.69	126.20	123.36	125.99	229,835	+2.30(+1.86%)
Jan 05, 2024	122.67	123.97	122.67	123.69	518,261	+1.11(+0.91%)
Jan 04, 2024	122.63	123.40	122.37	122.58	379,728	-0.12(-0.10%)
Jan 03, 2024	122.56	124.13	122.55	122.69	270,724	-1.21(-0.98%)
Jan 02, 2024	123.47	124.40	122.92	123.91	240,920	+0.27(+0.22%)
Dec 29, 2023	124.23	124.47	122.94	123.64	233,053	-0.44(-0.35%)
Dec 28, 2023	124.56	124.94	123.29	124.08	273,063	-0.48(-0.38%)
Dec 27, 2023	123.76	124.88	123.76	124.56	336,612	+0.60(+0.48%)
Dec 26, 2023	123.09	124.10	122.77	123.96	281,891	+0.84(+0.69%)
Dec 22, 2023	123.12	124.03	122.75	123.11	192,352	+0.69(+0.56%)
Dec 21, 2023	122.57	123.36	121.92	122.43	212,541	+0.38(+0.31%)
Dec 20, 2023	124.03	124.66	121.90	122.05	419,345	-2.25(-1.81%)
Dec 19, 2023	124.25	125.01	124.19	124.30	265,462	+0.45(+0.36%)
Dec 18, 2023	125.06	126.20	123.52	123.85	321,572	-0.91(-0.73%)
Dec 15, 2023	125.11	126.39	123.57	124.76	967,326	-0.84(-0.67%)
Dec 14, 2023	128.59	128.60	124.88	125.61	473,997	-3.05(-2.37%)
Dec 13, 2023	127.25	128.70	126.98	128.66	432,401	+1.25(+0.98%)
Dec 12, 2023	126.80	128.22	126.05	127.41	316,309	+0.03(+0.02%)
Dec 11, 2023	127.00	127.51	126.83	127.38	384,203	+0.41(+0.32%)
Dec 08, 2023	128.67	129.11	126.57	126.97	392,459	-1.31(-1.02%)
Dec 07, 2023	128.52	128.70	126.85	128.28	350,353	-0.64(-0.49%)
Dec 06, 2023	130.49	131.83	128.62	128.92	418,787	-2.11(-1.61%)
Dec 05, 2023	134.16	135.23	130.35	131.03	695,344	-4.23(-3.13%)
Dec 04, 2023	128.29	135.31	124.81	135.26	1,627,054	+15.99(+13.41%)
Dec 01, 2023	117.06	119.31	116.75	119.26	567,802	+2.50(+2.14%)
Nov 30, 2023	115.55	117.09	115.06	116.77	360,213	+1.43(+1.24%)
Nov 29, 2023	115.79	116.15	114.92	115.34	352,353	-0.02(-0.02%)
Nov 28, 2023	115.82	116.14	114.84	115.36	315,563	-0.44(-0.38%)
Nov 27, 2023	115.54	116.10	115.15	115.79	268,161	-0.20(-0.17%)
Nov 24, 2023	115.67	116.69	115.67	115.99	89,814	+0.33(+0.28%)
Nov 22, 2023	114.81	115.96	114.81	115.66	222,661	+1.07(+0.94%)
Nov 21, 2023	115.47	116.20	114.54	114.59	273,039	-0.77(-0.66%)
Nov 20, 2023	114.18	115.38	113.46	115.36	291,644	+1.21(+1.06%)
Nov 17, 2023	115.27	115.62	114.00	114.14	227,835	-0.41(-0.36%)
Nov 16, 2023	115.16	115.77	114.37	114.55	214,979	-0.33(-0.29%)
Nov 15, 2023	115.36	116.05	114.37	114.88	239,678	-0.67(-0.58%)
Nov 14, 2023	114.09	115.68	113.33	115.54	283,560	+2.39(+2.11%)
Nov 13, 2023	111.68	114.04	111.52	113.16	290,150	+1.41(+1.26%)
Nov 10, 2023	109.78	112.03	109.71	111.75	220,456	+2.42(+2.21%)
Nov 09, 2023	110.41	110.41	108.86	109.33	160,150	-0.74(-0.67%)
Nov 08, 2023	110.56	110.99	110.03	110.06	186,367	-0.28(-0.25%)
Nov 07, 2023	110.52	110.94	110.00	110.34	163,727	-0.27(-0.24%)
Nov 06, 2023	110.47	110.64	109.64	110.61	176,331	+0.27(+0.24%)
Nov 03, 2023	110.11	111.30	110.11	110.34	179,225	+0.84(+0.76%)
Nov 02, 2023	109.44	110.38	109.42	109.51	211,391	+0.35(+0.32%)
Nov 01, 2023	109.00	110.04	108.51	109.16	271,814	+0.52(+0.48%)
Oct 31, 2023	107.27	109.01	106.23	108.64	228,360	+2.09(+1.96%)
Oct 30, 2023	106.96	108.42	106.01	106.55	228,713	+0.23(+0.22%)
Oct 27, 2023	107.16	107.71	105.75	106.33	193,518	-1.40(-1.30%)
Oct 26, 2023	106.20	108.45	105.39	107.73	202,903	+1.60(+1.51%)
Oct 25, 2023	106.72	107.07	105.55	106.13	359,016	-0.44(-0.41%)
Oct 24, 2023	108.64	108.87	106.03	106.56	272,609	-1.25(-1.16%)
Oct 23, 2023	109.19	109.86	107.53	107.82	238,133	-1.57(-1.44%)
Oct 20, 2023	111.26	112.02	109.29	109.39	242,216	-1.43(-1.29%)
Oct 19, 2023	112.17	112.70	110.70	110.82	278,388	-1.41(-1.26%)
Oct 18, 2023	114.18	114.20	112.16	112.23	217,209	-1.84(-1.61%)
Oct 17, 2023	114.39	116.45	113.94	114.07	350,027	-0.44(-0.38%)
Oct 16, 2023	113.80	115.70	113.64	114.51	302,754	+1.09(+0.96%)
Oct 13, 2023	112.22	113.58	112.12	113.42	345,082	+1.68(+1.50%)
Oct 12, 2023	113.01	113.67	111.57	111.73	319,738	-0.97(-0.87%)
Oct 11, 2023	111.14	112.75	110.78	112.71	287,151	+1.67(+1.51%)
Oct 10, 2023	110.35	112.73	110.24	111.03	427,916	+0.93(+0.85%)
Oct 09, 2023	106.20	110.93	106.20	110.10	461,030	+4.35(+4.12%)
Oct 06, 2023	103.65	106.45	103.56	105.75	301,000	+1.52(+1.45%)
Oct 05, 2023	104.78	105.55	104.19	104.23	200,901	-0.62(-0.60%)
Oct 04, 2023	105.07	105.38	103.86	104.86	433,333	-0.05(-0.05%)
Oct 03, 2023	105.48	106.28	104.24	104.91	432,361	-1.08(-1.02%)
Oct 02, 2023	104.64	107.34	104.64	105.99	490,240	+1.37(+1.31%)
Sep 29, 2023	106.16	106.53	104.52	104.62	364,803	-1.15(-1.09%)
Sep 28, 2023	104.75	106.29	104.75	105.77	275,116	+1.20(+1.15%)
Sep 27, 2023	104.19	104.89	103.69	104.57	271,423	+0.62(+0.60%)
Sep 26, 2023	104.07	104.22	103.36	103.95	248,025	-0.50(-0.47%)
Sep 25, 2023	104.49	104.94	104.38	104.44	195,167	-0.07(-0.07%)
Sep 22, 2023	105.52	105.94	104.25	104.51	296,807	-1.10(-1.04%)
Sep 21, 2023	108.04	108.04	105.58	105.61	347,032	-2.94(-2.70%)
Sep 20, 2023	107.44	109.83	106.70	108.55	686,282	+1.38(+1.29%)
Sep 19, 2023	109.25	109.32	107.05	107.17	488,898	-1.95(-1.79%)
Sep 18, 2023	109.14	110.54	109.03	109.12	444,365	+0.33(+0.30%)
Sep 15, 2023	109.89	110.41	107.65	108.79	1,866,547	-1.49(-1.35%)
Sep 14, 2023	110.68	111.15	109.56	110.28	449,273	-0.07(-0.06%)
Sep 13, 2023	110.34	111.09	109.69	110.35	457,196	+0.04(+0.04%)
Sep 12, 2023	108.55	110.63	108.47	110.31	465,899	+0.88(+0.81%)
Sep 11, 2023	109.41	110.34	108.58	109.43	425,537	+0.07(+0.06%)
Sep 08, 2023	109.39	111.15	108.54	109.36	521,521	+0.41(+0.37%)
Sep 07, 2023	115.29	115.77	108.81	108.95	857,367	-5.57(-4.86%)
Sep 06, 2023	115.99	116.76	114.28	114.52	353,085	-1.55(-1.33%)
Sep 05, 2023	117.28	117.38	115.75	116.07	289,711	-1.91(-1.62%)
Sep 01, 2023	117.23	118.31	116.53	117.98	227,560	+1.35(+1.16%)
Aug 31, 2023	116.99	117.37	115.81	116.64	274,513	+0.18(+0.15%)
Aug 30, 2023	116.17	117.33	116.17	116.46	319,107	+0.29(+0.25%)
Aug 29, 2023	117.39	117.39	115.92	116.17	247,330	-1.36(-1.16%)
Aug 28, 2023	116.57	117.84	116.57	117.53	231,383	+0.80(+0.69%)
Aug 25, 2023	117.32	117.65	116.04	116.72	202,452	-0.13(-0.11%)
Aug 24, 2023	116.36	117.56	116.04	116.85	185,114	+0.26(+0.22%)
Aug 23, 2023	114.92	116.70	114.75	116.60	326,464	+2.08(+1.82%)
Aug 22, 2023	114.72	115.58	113.89	114.51	315,358	-0.46(-0.40%)
Aug 21, 2023	115.19	115.56	114.33	114.97	210,573	-0.07(-0.06%)
Aug 18, 2023	115.07	116.12	114.92	115.04	311,861	-0.18(-0.15%)
Aug 17, 2023	117.46	118.18	115.14	115.22	288,158	-2.32(-1.97%)
Aug 16, 2023	118.46	119.03	117.47	117.54	225,620	-1.03(-0.87%)
Aug 15, 2023	118.68	119.46	117.65	118.57	233,196	-0.72(-0.61%)
Aug 14, 2023	119.75	120.43	119.00	119.29	305,086	-0.13(-0.11%)
Aug 11, 2023	118.70	119.47	118.38	119.42	346,846	+0.82(+0.69%)
Aug 10, 2023	119.21	119.94	118.29	118.60	289,339	-0.82(-0.69%)
Aug 09, 2023	120.18	120.51	119.27	119.42	336,059	-0.73(-0.61%)
Aug 08, 2023	121.01	121.25	119.66	120.16	261,134	-1.18(-0.97%)
Aug 07, 2023	120.94	121.90	120.94	121.33	168,908	+0.68(+0.57%)
Aug 04, 2023	121.87	122.45	120.64	120.65	219,814	-0.94(-0.77%)
Aug 03, 2023	121.25	122.02	120.37	121.59	322,653	+0.64(+0.53%)
Aug 02, 2023	121.01	121.86	120.33	120.95	291,656	-0.37(-0.30%)
Aug 01, 2023	120.48	122.17	119.90	121.31	529,780	+1.03(+0.86%)
Jul 31, 2023	119.50	120.62	119.50	120.28	344,240	+0.73(+0.61%)
Jul 28, 2023	117.49	119.64	117.49	119.55	254,172	+2.70(+2.31%)
Jul 27, 2023	117.80	118.26	116.08	116.85	307,098	-1.05(-0.89%)
Jul 26, 2023	117.53	118.64	117.27	117.90	294,767	+0.69(+0.59%)
Jul 25, 2023	115.50	117.23	114.80	117.21	231,900	+0.86(+0.74%)
Jul 24, 2023	117.11	117.71	116.23	116.35	293,362	-0.36(-0.31%)
Jul 21, 2023	116.97	117.35	116.32	116.70	300,836	+0.20(+0.17%)
Jul 20, 2023	115.07	116.53	114.69	116.51	234,858	+1.45(+1.26%)
Jul 19, 2023	115.50	116.26	114.30	115.06	182,228	-0.17(-0.15%)
Jul 18, 2023	115.35	116.43	115.01	115.23	234,011	-0.09(-0.08%)
Jul 17, 2023	113.09	115.45	113.09	115.32	240,247	+1.96(+1.73%)
Jul 14, 2023	113.36	113.58	112.16	113.35	239,828	-0.17(-0.15%)
Jul 13, 2023	112.96	113.74	112.65	113.52	259,980	+0.56(+0.50%)
Jul 12, 2023	114.61	114.62	112.90	112.96	224,358	-1.00(-0.88%)
Jul 11, 2023	112.49	114.15	112.49	113.96	235,677	+1.56(+1.39%)
Jul 10, 2023	111.18	113.03	111.18	112.39	261,527	+0.78(+0.70%)
Jul 07, 2023	110.99	112.90	110.99	111.61	360,586	+0.25(+0.22%)
Jul 06, 2023	111.62	112.24	110.79	111.37	272,428	-0.53(-0.48%)
Jul 05, 2023	110.48	112.10	110.09	111.90	292,618	+0.96(+0.86%)
Jul 03, 2023	110.11	112.07	110.11	110.94	165,055	-0.20(-0.18%)
Jun 30, 2023	111.22	111.92	111.13	111.14	328,971	+0.34(+0.30%)
Jun 29, 2023	109.31	111.16	108.87	110.80	345,876	+1.51(+1.38%)
Jun 28, 2023	108.61	109.36	107.51	109.29	266,798	+0.63(+0.58%)
Jun 27, 2023	107.16	109.11	106.93	108.66	269,279	+1.55(+1.45%)
Jun 26, 2023	105.90	107.36	105.81	107.11	198,483	+0.99(+0.93%)
Jun 23, 2023	107.33	107.60	105.89	106.12	367,663	-1.45(-1.35%)
Jun 22, 2023	107.81	107.81	106.48	107.57	264,578	-0.17(-0.16%)
Jun 21, 2023	106.90	107.85	105.99	107.74	274,964	+0.64(+0.60%)
Jun 20, 2023	107.32	107.60	106.67	107.10	271,113	-0.52(-0.49%)
Jun 16, 2023	107.32	108.16	106.66	107.62	1,357,777	+0.73(+0.68%)
Jun 15, 2023	106.22	107.63	106.22	106.89	267,333	+0.41(+0.38%)
Jun 14, 2023	106.28	106.98	105.78	106.49	333,213	-0.41(-0.39%)
Jun 13, 2023	105.91	107.06	105.80	106.90	274,559	+0.80(+0.75%)
Jun 12, 2023	105.14	106.94	104.73	106.10	406,289	+1.62(+1.55%)
Jun 09, 2023	103.75	104.75	103.36	104.48	322,583	+0.67(+0.65%)
Jun 08, 2023	102.53	103.93	101.39	103.81	282,420	+1.24(+1.20%)
Jun 07, 2023	101.68	102.87	101.02	102.57	410,970	+0.63(+0.62%)
Jun 06, 2023	100.40	102.80	100.32	101.94	487,838	+0.51(+0.51%)
Jun 05, 2023	102.92	105.21	101.42	101.43	812,407	+1.19(+1.18%)
Jun 02, 2023	98.16	100.24	98.16	100.24	326,961	+2.50(+2.56%)
Jun 01, 2023	96.49	98.42	96.11	97.74	359,891	+1.57(+1.63%)
May 31, 2023	96.30	96.86	95.79	96.17	395,364	-0.16(-0.16%)
May 30, 2023	96.09	96.78	95.63	96.33	217,646	+0.26(+0.27%)
May 26, 2023	95.12	96.47	94.35	96.07	384,338	+1.27(+1.34%)
May 25, 2023	95.58	95.66	94.29	94.80	368,121	-1.10(-1.14%)
May 24, 2023	96.93	97.20	95.69	95.89	232,730	-0.98(-1.01%)
May 23, 2023	97.01	97.40	96.52	96.87	231,024	-0.42(-0.44%)
May 22, 2023	97.14	97.90	96.81	97.30	284,222	+0.14(+0.14%)
May 19, 2023	99.22	99.55	97.05	97.16	283,131	-1.55(-1.57%)
May 18, 2023	98.28	99.11	97.46	98.71	223,819	+0.26(+0.26%)
May 17, 2023	97.19	98.65	96.53	98.45	271,476	+1.48(+1.53%)
May 16, 2023	97.97	97.97	96.92	96.97	297,720	-1.12(-1.14%)
May 15, 2023	98.06	98.61	97.46	98.09	227,905	+0.06(+0.06%)
May 12, 2023	97.85	98.33	97.15	98.03	251,128	+0.46(+0.48%)
May 11, 2023	98.28	98.33	96.91	97.56	234,242	-0.95(-0.96%)
May 10, 2023	98.79	98.97	97.75	98.51	260,604	+0.28(+0.28%)
May 09, 2023	98.66	98.91	97.93	98.24	240,590	+0.08(+0.08%)
May 08, 2023	99.95	100.23	97.96	98.16	251,690	-1.72(-1.72%)
May 05, 2023	98.28	100.30	98.28	99.88	387,223	+2.34(+2.40%)
May 04, 2023	98.19	98.29	96.75	97.53	255,248	-1.22(-1.23%)
May 03, 2023	99.02	100.28	98.72	98.75	419,001	+0.00(+0.00%)
May 02, 2023	100.93	100.93	97.44	98.75	474,675	-3.19(-3.13%)

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.