Australia markets closed

Science Applications International Corporation (SAIC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.23-0.20 (-0.26%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202077.3077.6976.4877.2377.23204,300
21 Oct 202078.3179.3777.2777.4377.43280,500
20 Oct 202079.7080.2278.4778.7478.74195,300
19 Oct 202081.5481.6979.0379.5979.59241,300
16 Oct 202079.9682.1979.5681.1781.17554,100
15 Oct 202079.2880.2278.9879.5079.50465,700
15 Oct 20200.37 Dividend
14 Oct 202081.8482.6080.3680.7280.35307,900
13 Oct 202082.1483.2581.8381.8981.51462,000
12 Oct 202080.7782.6480.2982.1681.78378,700
09 Oct 202080.9881.4580.0680.1079.73407,000
08 Oct 202081.0181.6980.1080.2579.88334,400
07 Oct 202080.7081.3079.7979.8779.50343,500
06 Oct 202080.4182.6379.9880.2079.83355,500
05 Oct 202079.8180.6179.2679.9079.53519,500
02 Oct 202077.4579.8477.1979.2278.86358,300
01 Oct 202078.7879.2778.1078.8978.53594,300
30 Sep 202078.7979.2977.9478.4278.06564,900
29 Sep 202079.7280.2778.0878.6078.24696,100
28 Sep 202079.0079.9778.6479.8779.50509,700
25 Sep 202076.1978.6776.1577.9977.63605,500
24 Sep 202075.7477.6974.8376.7176.36421,200
23 Sep 202078.4078.9475.5375.5775.22450,300
22 Sep 202076.7678.4476.3978.3477.98417,600
21 Sep 202075.4676.6174.6476.4676.11470,600
18 Sep 202078.0778.2675.4876.7076.352,271,200
17 Sep 202077.9079.0177.1678.0677.70370,900
16 Sep 202079.8880.4378.6178.8078.44424,900
15 Sep 202079.5080.0678.4678.9378.57404,100
14 Sep 202077.7779.7077.7778.7278.36464,800
11 Sep 202077.3277.6776.1977.0276.67551,700
10 Sep 202079.3379.7976.5776.9276.57561,900
09 Sep 202079.5279.8378.1279.0078.64596,500
08 Sep 202080.0381.8278.7878.8478.48809,300
04 Sep 202083.9383.9379.8882.1381.75739,800
03 Sep 202081.5284.2979.9683.1882.801,159,200
02 Sep 202083.2285.1382.5084.9384.54841,700
01 Sep 202083.3883.3882.0082.8082.42474,000
31 Aug 202083.4483.9582.5383.4683.08707,700
28 Aug 202083.5783.5781.4683.0382.65398,200
27 Aug 202082.1484.1281.8283.2782.89820,800
26 Aug 202082.6682.6680.2581.4581.08606,600
25 Aug 202084.1784.6682.0582.4782.09381,600
24 Aug 202083.4384.5082.9883.5183.13559,400
21 Aug 202084.1484.7682.6182.8082.42387,800
20 Aug 202084.9085.1383.7383.8683.48395,400
19 Aug 202084.5286.2484.5285.2484.85335,600
18 Aug 202083.2885.6283.0084.6984.30478,800
17 Aug 202086.1886.2883.4883.5983.21478,300
14 Aug 202084.5487.3884.2486.1885.78537,700
13 Aug 202083.8886.1083.7584.9884.59525,200
12 Aug 202085.8586.0084.0184.4684.07451,300
11 Aug 202084.5086.5584.5085.3184.92586,700
10 Aug 202083.1884.9183.1883.9083.52365,700
07 Aug 202081.1083.3880.6683.2682.88453,700
06 Aug 202080.0881.0879.7681.0580.68522,900
05 Aug 202081.4181.6579.8680.3880.01431,600
04 Aug 202081.3881.6980.0880.8980.52464,500
03 Aug 202080.3481.6479.9881.2980.92599,600
31 Jul 202077.5680.0777.2179.9879.61632,900
30 Jul 202076.0978.1575.6978.0477.68482,900
29 Jul 202076.5877.8676.3177.4277.07397,200
28 Jul 202077.5577.8376.3676.4376.08503,400
27 Jul 202076.2577.8775.8977.8477.48570,200
24 Jul 202075.0976.5775.0976.3576.00619,700
23 Jul 202076.3277.1975.1675.7275.37385,000
22 Jul 202075.0477.0274.2176.5276.17758,100
21 Jul 202072.6873.8372.1172.4872.15488,400
20 Jul 202071.6172.4571.4172.2871.95221,300
17 Jul 202072.2672.3271.1471.9071.57318,800
16 Jul 202072.3172.8371.1271.5171.18283,600
16 Jul 20200.37 Dividend
15 Jul 202072.1874.0672.0473.1172.41643,400
14 Jul 202069.1570.8968.8570.7670.08920,500
13 Jul 202071.6171.7968.7668.9768.31527,800
10 Jul 202069.8771.1569.2771.0270.34378,000
09 Jul 202072.0872.0869.3769.8969.22526,000
08 Jul 202072.5073.1570.7572.0271.33527,500
07 Jul 202073.3874.3872.3772.4371.73716,900
06 Jul 202078.6178.6773.9874.2073.49675,800
02 Jul 202078.0878.8677.1477.3776.63440,400
01 Jul 202077.8178.2776.5577.2276.48480,400
30 Jun 202077.3978.1876.9577.6876.93687,900
29 Jun 202075.5677.3574.8877.3176.57696,200
26 Jun 202075.0575.6273.6475.1474.427,374,300
25 Jun 202073.6975.5971.4875.4374.701,583,500
24 Jun 202077.0078.1273.9874.2473.53909,900
23 Jun 202081.8581.8578.1478.2177.46835,500
22 Jun 202080.2080.8979.3880.5079.73847,400
19 Jun 202083.3483.7780.3580.3879.611,189,100
18 Jun 202083.9684.7781.6682.1481.35885,600
17 Jun 202086.2187.0284.0884.6383.82745,800
16 Jun 202086.6187.7784.7286.0085.17696,400
15 Jun 202082.0484.0381.1283.6982.88719,300
12 Jun 202087.3787.3781.7084.4583.64797,100
11 Jun 202087.0887.8783.6784.2483.431,184,100
10 Jun 202088.3190.9187.3990.1289.25865,000
09 Jun 202088.5989.3487.7988.3887.53603,700
08 Jun 202087.5890.3287.0689.7088.841,099,100
05 Jun 202088.0190.8585.2587.4886.641,478,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...