NasdaqGS - Nasdaq Real Time Price USD

Science Applications International Corporation (SAIC)

126.73 +1.60 (+1.28%)
As of 10:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 125.37 126.98 125.37 126.73 126.73 28,858
Apr 22, 2024 125.20 125.97 123.80 125.13 125.13 198,900
Apr 19, 2024 122.90 125.87 122.90 124.94 124.94 317,600
Apr 18, 2024 125.12 125.16 122.97 123.18 123.18 209,800
Apr 17, 2024 125.06 125.61 123.94 124.68 124.68 360,900
Apr 16, 2024 123.10 124.64 122.71 124.04 124.04 499,200
Apr 15, 2024 124.21 124.80 120.88 121.16 121.16 312,800
Apr 12, 2024 125.64 126.68 123.13 123.58 123.58 225,700
Apr 11, 2024 0.37 Dividend
Apr 11, 2024 126.27 127.44 125.53 126.36 126.36 233,600
Apr 10, 2024 127.00 127.37 125.66 126.34 125.97 185,100
Apr 9, 2024 130.11 130.11 127.45 127.65 127.28 224,800
Apr 8, 2024 129.19 130.49 129.16 130.17 129.79 149,500
Apr 5, 2024 129.14 130.73 129.07 129.66 129.28 170,700
Apr 4, 2024 129.99 131.17 129.03 129.47 129.09 173,800
Apr 3, 2024 128.40 130.15 127.89 129.43 129.05 176,500
Apr 2, 2024 130.07 131.25 128.24 128.39 128.01 265,400
Apr 1, 2024 130.24 130.78 129.16 130.31 129.93 275,600
Mar 28, 2024 130.08 131.39 130.01 130.39 130.01 202,100
Mar 27, 2024 128.37 130.21 128.37 130.08 129.70 202,100
Mar 26, 2024 127.33 128.24 127.22 127.45 127.08 183,400
Mar 25, 2024 126.77 127.88 126.46 127.25 126.88 263,200
Mar 22, 2024 128.14 128.19 126.32 126.51 126.14 287,300
Mar 21, 2024 127.00 127.84 126.12 127.79 127.42 403,900
Mar 20, 2024 127.38 128.54 126.50 127.00 126.63 567,100
Mar 19, 2024 128.69 130.34 125.63 126.72 126.35 991,200
Mar 18, 2024 118.54 131.39 117.69 128.40 128.02 1,755,800
Mar 15, 2024 142.69 144.40 142.33 142.64 142.22 844,200
Mar 14, 2024 144.04 144.04 141.87 143.18 142.76 351,000
Mar 13, 2024 141.54 144.01 141.10 143.55 143.13 296,700
Mar 12, 2024 140.29 142.21 139.24 141.76 141.34 346,500
Mar 11, 2024 141.21 142.16 140.09 140.73 140.32 292,600
Mar 8, 2024 142.02 142.63 140.64 141.57 141.16 174,800
Mar 7, 2024 143.64 143.64 139.90 141.45 141.04 277,100
Mar 6, 2024 144.29 145.17 143.02 143.36 142.94 253,900
Mar 5, 2024 142.59 143.33 141.80 143.16 142.74 304,400
Mar 4, 2024 141.35 144.00 141.35 142.97 142.55 329,100
Mar 1, 2024 139.96 140.90 138.78 140.81 140.40 209,800
Feb 29, 2024 140.06 140.93 139.53 139.96 139.55 310,000
Feb 28, 2024 140.90 141.12 140.00 140.01 139.60 269,800
Feb 27, 2024 139.49 140.84 138.92 140.51 140.10 224,600
Feb 26, 2024 139.26 140.11 138.65 139.46 139.05 313,300
Feb 23, 2024 138.36 139.54 137.88 139.26 138.85 178,800
Feb 22, 2024 136.36 138.14 136.27 137.87 137.47 233,900
Feb 21, 2024 134.45 136.30 134.45 136.12 135.72 231,000
Feb 20, 2024 135.05 136.62 134.61 134.89 134.49 249,300
Feb 16, 2024 134.29 136.23 132.93 135.32 134.92 265,000
Feb 15, 2024 133.64 134.37 133.19 134.28 133.89 212,300
Feb 14, 2024 131.48 133.27 130.59 132.93 132.54 374,900
Feb 13, 2024 130.24 132.11 129.16 130.03 129.65 313,500
Feb 12, 2024 131.70 132.31 131.15 131.26 130.88 191,800
Feb 9, 2024 130.77 131.58 130.50 131.54 131.15 179,800
Feb 8, 2024 128.69 130.81 128.29 130.21 129.83 253,800
Feb 7, 2024 128.92 130.06 128.26 128.53 128.15 195,000
Feb 6, 2024 127.22 128.77 127.22 128.72 128.34 235,700
Feb 5, 2024 128.37 128.37 125.53 127.41 127.04 165,400
Feb 2, 2024 127.98 129.39 127.37 129.01 128.63 203,300
Feb 1, 2024 127.66 128.84 127.02 128.82 128.44 239,700
Jan 31, 2024 130.00 130.35 127.55 127.66 127.29 349,400
Jan 30, 2024 131.06 131.19 129.76 130.41 130.03 551,100
Jan 29, 2024 131.01 131.93 129.85 130.87 130.49 222,600
Jan 26, 2024 129.22 131.13 129.22 130.93 130.55 202,900
Jan 25, 2024 129.32 130.00 126.94 128.22 127.84 204,700
Jan 24, 2024 128.85 129.76 128.65 128.71 128.33 175,000
Jan 23, 2024 131.28 131.37 128.50 128.52 128.14 227,200
Jan 22, 2024 130.00 131.29 130.00 131.08 130.70 162,900
Jan 19, 2024 129.35 130.00 128.34 129.50 129.12 239,900
Jan 18, 2024 127.83 128.88 127.06 128.74 128.36 232,800
Jan 17, 2024 126.23 127.53 126.23 127.35 126.98 226,900
Jan 16, 2024 128.20 128.35 126.11 127.29 126.92 284,600
Jan 12, 2024 128.39 129.27 127.62 128.63 128.25 204,100
Jan 11, 2024 0.37 Dividend
Jan 11, 2024 127.66 128.04 126.38 127.73 127.36 249,500
Jan 10, 2024 127.66 128.65 127.22 128.05 127.31 205,600
Jan 9, 2024 126.69 127.63 125.97 127.25 126.51 237,800
Jan 8, 2024 124.37 126.89 124.04 126.68 125.94 228,600
Jan 5, 2024 123.34 124.66 123.34 124.37 123.65 515,400
Jan 4, 2024 123.30 124.08 123.04 123.25 122.53 377,700
Jan 3, 2024 123.23 124.81 123.22 123.37 122.65 269,200
Jan 2, 2024 124.15 125.08 123.60 124.59 123.87 239,600
Dec 29, 2023 124.91 125.15 123.62 124.32 123.60 231,800
Dec 28, 2023 125.24 125.63 123.97 124.76 124.04 271,600
Dec 27, 2023 124.44 125.57 124.44 125.24 124.51 334,800
Dec 26, 2023 123.77 124.78 123.44 124.64 123.92 280,400
Dec 22, 2023 123.80 124.71 123.43 123.79 123.07 191,300
Dec 21, 2023 123.24 124.04 122.59 123.10 122.38 211,300
Dec 20, 2023 124.71 125.35 122.57 122.72 122.01 417,100
Dec 19, 2023 124.93 125.70 124.87 124.98 124.25 264,000
Dec 18, 2023 125.75 126.89 124.20 124.53 123.81 319,800
Dec 15, 2023 125.80 127.08 124.25 125.45 124.72 962,000
Dec 14, 2023 129.30 129.31 125.57 126.30 125.57 471,400
Dec 13, 2023 127.95 129.41 127.68 129.37 128.62 430,000
Dec 12, 2023 127.50 128.93 126.74 128.11 127.37 314,600
Dec 11, 2023 127.70 128.21 127.53 128.08 127.34 382,100
Dec 8, 2023 129.38 129.82 127.27 127.67 126.93 390,300
Dec 7, 2023 129.23 129.41 127.55 128.99 128.24 348,400
Dec 6, 2023 131.21 132.56 129.33 129.63 128.88 416,500
Dec 5, 2023 134.90 135.97 131.07 131.75 130.98 691,500
Dec 4, 2023 129.00 136.05 125.50 136.00 135.21 1,618,700
Dec 1, 2023 117.70 119.97 117.39 119.92 119.22 561,100
Nov 30, 2023 116.19 117.74 115.70 117.41 116.73 358,200
Nov 29, 2023 116.43 116.79 115.55 115.97 115.30 350,400
Nov 28, 2023 116.46 116.78 115.47 115.99 115.32 313,800
Nov 27, 2023 116.18 116.74 115.79 116.43 115.75 267,300
Nov 24, 2023 116.31 117.33 116.31 116.63 115.95 89,300
Nov 22, 2023 115.44 116.60 115.44 116.30 115.62 221,400
Nov 21, 2023 116.10 116.84 115.17 115.22 114.55 271,500
Nov 20, 2023 114.81 116.02 114.08 115.99 115.32 290,000
Nov 17, 2023 115.90 116.26 114.63 114.77 114.10 226,600
Nov 16, 2023 115.79 116.41 115.00 115.18 114.51 213,800
Nov 15, 2023 116.00 116.69 115.00 115.51 114.84 238,400
Nov 14, 2023 114.72 116.32 113.96 116.18 115.51 282,000
Nov 13, 2023 112.29 114.67 112.13 113.78 113.12 288,600
Nov 10, 2023 110.38 112.65 110.31 112.36 111.71 219,200
Nov 9, 2023 111.02 111.02 109.46 109.93 109.29 159,300
Nov 8, 2023 111.17 111.60 110.64 110.67 110.03 185,300
Nov 7, 2023 111.13 111.56 110.61 110.95 110.31 162,800
Nov 6, 2023 111.08 111.25 110.24 111.22 110.57 175,400
Nov 3, 2023 110.72 111.91 110.72 110.95 110.31 178,200
Nov 2, 2023 110.04 110.99 110.02 110.11 109.47 210,200
Nov 1, 2023 109.60 110.65 109.11 109.76 109.12 270,300
Oct 31, 2023 107.86 109.61 106.81 109.24 108.61 227,100
Oct 30, 2023 107.55 109.02 106.59 107.14 106.52 227,500
Oct 27, 2023 107.75 108.30 106.33 106.91 106.29 192,500
Oct 26, 2023 106.78 109.05 105.97 108.32 107.69 201,800
Oct 25, 2023 107.31 107.66 106.13 106.71 106.09 357,100
Oct 24, 2023 109.24 109.47 106.62 107.15 106.53 271,100
Oct 23, 2023 109.79 110.46 108.12 108.41 107.78 236,800
Oct 20, 2023 111.87 112.64 109.90 109.99 109.35 240,900
Oct 19, 2023 112.79 113.32 111.31 111.43 110.78 276,900
Oct 18, 2023 114.81 114.83 112.78 112.85 112.19 216,000
Oct 17, 2023 115.02 117.09 114.57 114.70 114.03 348,100
Oct 16, 2023 114.43 116.34 114.27 115.14 114.47 301,100
Oct 13, 2023 112.84 114.21 112.74 114.04 113.38 343,200
Oct 12, 2023 0.37 Dividend
Oct 12, 2023 113.63 114.29 112.18 112.35 111.70 318,000
Oct 11, 2023 112.12 113.74 111.76 113.70 112.67 284,700
Oct 10, 2023 111.32 113.72 111.21 112.01 111.00 424,200
Oct 9, 2023 107.13 111.91 107.13 111.07 110.07 457,000
Oct 6, 2023 104.56 107.39 104.47 106.68 105.72 298,400
Oct 5, 2023 105.70 106.48 105.11 105.15 104.20 199,200
Oct 4, 2023 105.99 106.31 104.77 105.78 104.82 429,600
Oct 3, 2023 106.41 107.21 105.16 105.83 104.87 428,600
Oct 2, 2023 105.56 108.29 105.56 106.92 105.95 486,000
Sep 29, 2023 107.09 107.47 105.44 105.54 104.59 361,600
Sep 28, 2023 105.67 107.22 105.67 106.70 105.73 272,700
Sep 27, 2023 105.10 105.81 104.60 105.49 104.54 269,100
Sep 26, 2023 104.98 105.14 104.27 104.86 103.91 245,900
Sep 25, 2023 105.41 106.39 105.30 105.36 104.41 193,500
Sep 22, 2023 106.45 106.88 105.17 105.43 104.48 294,200
Sep 21, 2023 108.99 108.99 106.51 106.54 105.58 344,000
Sep 20, 2023 108.38 110.80 107.64 109.50 108.51 680,300
Sep 19, 2023 110.21 110.28 107.99 108.11 107.13 484,600
Sep 18, 2023 110.10 111.52 109.99 110.08 109.08 440,500
Sep 15, 2023 110.86 111.38 108.60 109.75 108.76 1,850,000
Sep 14, 2023 111.65 112.13 110.52 111.25 110.24 445,300
Sep 13, 2023 111.31 112.12 110.65 111.32 110.31 453,200
Sep 12, 2023 109.50 111.60 109.42 111.28 110.27 461,800
Sep 11, 2023 110.37 111.31 109.53 110.39 109.39 421,800
Sep 8, 2023 110.35 112.13 109.50 110.32 109.32 517,000
Sep 7, 2023 116.30 116.79 109.77 109.91 108.92 849,900
Sep 6, 2023 117.01 117.79 115.28 115.53 114.49 350,000
Sep 5, 2023 118.31 118.41 116.77 117.09 116.03 287,200
Sep 1, 2023 118.26 119.35 117.55 119.02 117.94 225,600
Aug 31, 2023 118.02 118.40 116.83 117.66 116.60 272,100
Aug 30, 2023 117.19 118.37 117.19 117.48 116.42 316,300
Aug 29, 2023 118.42 118.42 116.94 117.19 116.13 245,200
Aug 28, 2023 117.59 118.88 117.59 118.56 117.49 229,400
Aug 25, 2023 118.35 118.68 117.06 117.75 116.68 200,700
Aug 24, 2023 117.38 118.59 117.06 117.88 116.81 183,500
Aug 23, 2023 115.93 117.73 115.76 117.62 116.56 323,600
Aug 22, 2023 115.73 116.59 114.89 115.52 114.48 312,600
Aug 21, 2023 116.20 116.57 115.33 115.98 114.93 208,700
Aug 18, 2023 116.08 117.15 115.93 116.05 115.00 309,100
Aug 17, 2023 118.49 119.22 116.15 116.23 115.18 285,600
Aug 16, 2023 119.50 120.08 118.50 118.57 117.50 223,500
Aug 15, 2023 119.72 120.51 118.68 119.61 118.53 231,200
Aug 14, 2023 120.80 121.49 120.05 120.34 119.25 302,400
Aug 11, 2023 119.74 120.52 119.42 120.47 119.38 343,800
Aug 10, 2023 120.26 120.99 119.33 119.64 118.56 286,800
Aug 9, 2023 121.24 121.57 120.32 120.47 119.38 333,100
Aug 8, 2023 122.07 122.32 120.71 121.21 120.11 258,900
Aug 7, 2023 122.00 122.97 122.00 122.40 121.29 167,400
Aug 4, 2023 122.94 123.53 121.70 121.71 120.61 217,900
Aug 3, 2023 122.32 123.09 121.43 122.66 121.55 319,800
Aug 2, 2023 122.07 122.93 121.39 122.01 120.91 289,100
Aug 1, 2023 121.54 123.24 120.95 122.38 121.27 525,200
Jul 31, 2023 120.55 121.68 120.55 121.34 120.24 341,200
Jul 28, 2023 118.52 120.69 118.52 120.60 119.51 252,000
Jul 27, 2023 118.83 119.30 117.10 117.88 116.81 304,400
Jul 26, 2023 118.56 119.68 118.30 118.94 117.86 292,200
Jul 25, 2023 116.51 118.26 115.81 118.24 117.17 229,900
Jul 24, 2023 118.14 118.74 117.25 117.37 116.31 290,800
Jul 21, 2023 118.00 118.38 117.34 117.73 116.67 298,200
Jul 20, 2023 116.08 117.55 115.70 117.53 116.47 232,800
Jul 19, 2023 116.51 117.28 115.31 116.07 115.02 180,600
Jul 18, 2023 116.36 117.45 116.02 116.24 115.19 232,000
Jul 17, 2023 114.08 116.47 114.08 116.33 115.28 238,200
Jul 14, 2023 114.36 114.58 113.14 114.35 113.32 237,700
Jul 13, 2023 0.37 Dividend
Jul 13, 2023 113.95 114.74 113.64 114.52 113.48 257,700
Jul 12, 2023 115.99 116.00 114.26 114.32 112.92 221,700
Jul 11, 2023 113.85 115.53 113.85 115.33 113.92 232,900
Jul 10, 2023 112.52 114.40 112.52 113.75 112.36 258,400
Jul 7, 2023 112.33 114.26 112.33 112.96 111.58 356,300
Jul 6, 2023 112.97 113.59 112.13 112.71 111.33 269,200
Jul 5, 2023 111.81 113.45 111.42 113.25 111.86 289,100
Jul 3, 2023 111.44 113.42 111.44 112.28 110.90 163,100
Jun 30, 2023 112.56 113.27 112.47 112.48 111.10 324,900
Jun 29, 2023 110.63 112.50 110.18 112.14 110.77 341,800
Jun 28, 2023 109.92 110.68 108.81 110.61 109.25 263,600
Jun 27, 2023 108.45 110.43 108.22 109.97 108.62 266,100
Jun 26, 2023 107.18 108.66 107.09 108.40 107.07 196,100
Jun 23, 2023 108.62 108.90 107.17 107.40 106.08 363,300
Jun 22, 2023 109.11 109.11 107.76 108.87 107.54 261,400
Jun 21, 2023 108.19 109.15 107.27 109.04 107.70 271,700
Jun 20, 2023 108.61 108.90 107.96 108.39 107.06 267,900
Jun 16, 2023 108.61 109.47 107.95 108.92 107.59 1,341,600
Jun 15, 2023 107.50 108.93 107.50 108.18 106.85 264,100
Jun 14, 2023 107.56 108.27 107.06 107.77 106.45 329,200
Jun 13, 2023 107.19 108.35 107.08 108.19 106.86 271,300
Jun 12, 2023 106.41 108.24 105.99 107.38 106.06 401,400
Jun 9, 2023 105.00 106.01 104.61 105.74 104.44 318,700
Jun 8, 2023 103.77 105.19 102.61 105.06 103.77 279,100
Jun 7, 2023 102.91 104.11 102.23 103.81 102.54 406,100
Jun 6, 2023 101.61 104.04 101.53 103.17 101.91 481,900
Jun 5, 2023 104.16 106.48 102.64 102.65 101.39 727,400
Jun 2, 2023 99.34 101.45 99.34 101.45 100.21 323,000
Jun 1, 2023 97.65 99.61 97.27 98.92 97.71 355,600
May 31, 2023 97.46 98.03 96.95 97.33 96.14 390,700
May 30, 2023 97.25 97.95 96.78 97.49 96.30 215,100
May 26, 2023 96.27 97.63 95.49 97.23 96.04 379,800
May 25, 2023 96.73 96.81 95.43 95.94 94.76 363,700
May 24, 2023 98.10 98.37 96.84 97.05 95.86 230,000
May 23, 2023 98.18 98.57 97.68 98.04 96.84 228,300
May 22, 2023 98.31 99.08 97.98 98.47 97.26 280,800
May 19, 2023 100.42 100.75 98.22 98.33 97.13 279,800
May 18, 2023 99.47 100.31 98.64 99.90 98.68 221,200
May 17, 2023 98.36 99.84 97.69 99.64 98.42 268,200
May 16, 2023 99.15 99.15 98.09 98.14 96.94 294,200
May 15, 2023 99.24 99.80 98.64 99.27 98.05 225,200
May 12, 2023 99.03 99.52 98.33 99.21 97.99 248,100
May 11, 2023 99.47 99.52 98.08 98.74 97.53 231,500
May 10, 2023 99.98 100.16 98.93 99.70 98.48 257,500
May 9, 2023 99.85 100.11 99.11 99.42 98.20 237,700
May 8, 2023 101.16 101.44 99.14 99.34 98.12 248,700
May 5, 2023 99.46 101.51 99.46 101.08 99.84 382,600
May 4, 2023 99.37 99.48 97.92 98.71 97.50 252,200
May 3, 2023 100.21 101.49 99.91 99.94 98.72 414,000
May 2, 2023 102.15 102.15 98.62 99.94 98.72 469,000
May 1, 2023 102.29 103.74 102.29 103.17 101.91 263,100
Apr 28, 2023 102.82 103.12 101.64 102.03 100.78 267,100
Apr 27, 2023 100.28 102.46 100.28 102.40 101.15 265,600
Apr 26, 2023 101.70 101.71 99.40 100.30 99.07 313,500
Apr 25, 2023 102.73 103.44 102.12 102.38 101.13 258,400
Apr 24, 2023 103.09 103.51 101.43 103.01 101.75 291,500

Related Tickers

LDOS Leidos Holdings, Inc.
127.63
+1.27%
 
CACI CACI International Inc
383.11
+1.87%
 
CDW CDW Corporation
239.52
+0.79%
 
PSN Parsons Corporation
79.19
+1.68%
 
EXLS ExlService Holdings, Inc.
29.52
-0.24%
 
WNS WNS (Holdings) Limited
48.40
+1.04%
 
BR Broadridge Financial Solutions, Inc.
195.05
+0.42%
 
PRFT Perficient, Inc.
45.39
+0.60%
 
IT Gartner, Inc.
449.51
+1.46%
 
NABL N-able, Inc.
12.29
+1.03%