SAIC - Science Applications International Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 201983.3083.6282.6083.1483.14252,186
09 Dec 201984.6384.7583.0583.1483.14456,000
06 Dec 201980.0085.0779.6984.8484.84914,500
05 Dec 201984.3184.3183.6383.9783.97296,100
04 Dec 201984.6085.7884.2884.4284.42208,600
03 Dec 201983.6184.1783.1983.9783.97225,600
02 Dec 201985.2985.7084.2984.5884.58186,800
29 Nov 201985.4586.0485.0885.3585.35165,800
27 Nov 201985.5086.4685.0086.0086.00234,500
26 Nov 201982.8185.4482.7085.1985.19439,600
25 Nov 201982.7083.4782.5982.9182.91321,600
22 Nov 201984.5684.5682.0082.4882.48177,600
21 Nov 201984.4484.8983.5484.2484.24336,000
20 Nov 201984.0584.9083.2684.2884.28251,300
19 Nov 201984.0184.4083.1784.0384.03231,000
18 Nov 201982.5683.8382.5183.6883.68215,000
15 Nov 201983.1983.2982.3882.5082.50212,300
14 Nov 201980.7982.6680.7282.6482.64220,100
13 Nov 201981.3981.9980.6080.7180.71263,300
12 Nov 201982.0982.8481.4981.9981.99201,100
11 Nov 201981.6682.4681.6682.0382.03202,200
08 Nov 201982.4883.0581.3982.2882.28174,700
07 Nov 201982.8983.3282.2182.5382.53208,500
06 Nov 201980.8382.5480.6882.0282.02190,100
05 Nov 201982.3182.3179.7780.8080.80233,000
04 Nov 201983.8383.8481.9982.1982.19185,900
01 Nov 201983.4784.5282.4783.3083.30283,100
31 Oct 201982.5083.6782.1182.6282.62252,900
30 Oct 201982.0582.6881.4182.5582.55328,700
29 Oct 201980.6883.2280.5181.9781.97334,200
28 Oct 201979.4581.1379.4580.5180.51277,500
25 Oct 201978.9079.2478.4679.1279.12232,700
24 Oct 201979.2779.7678.7178.9778.97254,900
23 Oct 201979.8580.5478.6078.8678.86196,500
22 Oct 201981.7181.9079.8279.9879.98153,400
21 Oct 201981.8782.5481.5581.8781.87174,500
18 Oct 201982.3482.6481.1781.3581.35378,700
17 Oct 201983.7184.1182.5882.8382.83222,400
16 Oct 201983.2684.1082.9283.3983.39305,300
15 Oct 201983.3684.5583.3683.8983.89160,700
14 Oct 201984.2884.6183.0183.2383.23195,900
11 Oct 201984.6285.9184.5084.5684.56220,700
10 Oct 201983.2583.9582.9383.4283.42166,800
10 Oct 20190.37 Dividend
09 Oct 201983.1983.8182.5283.3682.99185,300
08 Oct 201983.2883.8082.3682.5482.17218,900
07 Oct 201984.5885.1483.9884.2083.83175,500
04 Oct 201983.6784.5983.2484.5684.18242,000
03 Oct 201983.3183.9482.3583.5983.22291,800
02 Oct 201984.5084.5083.2183.6883.31518,700
01 Oct 201987.9887.9885.1585.1784.79446,800
30 Sep 201985.5087.8885.5087.3586.96381,200
27 Sep 201986.9887.0385.1485.4485.06496,300
26 Sep 201985.9086.8485.2986.6686.28356,500
25 Sep 201984.5786.6483.7486.1485.76633,400
24 Sep 201984.6385.3684.3684.6084.22652,300
23 Sep 201984.1584.4883.2583.7883.41355,800
20 Sep 201984.3085.2083.6384.3683.991,272,100
19 Sep 201984.7985.0783.7483.8183.44330,700
18 Sep 201984.4284.6183.1884.2583.88290,700
17 Sep 201983.3184.3983.2684.1983.82265,200
16 Sep 201983.8385.1083.0483.7583.38417,900
13 Sep 201983.6984.4083.0384.2583.88500,600
12 Sep 201983.7284.4082.2983.4683.09466,000
11 Sep 201981.2883.1281.1383.0982.72615,600
10 Sep 201982.5882.5880.5781.3681.00545,500
09 Sep 201985.2085.9182.5582.6982.32935,500
06 Sep 201984.0285.0580.5083.0882.711,459,700
05 Sep 201990.0092.4989.8090.4490.04564,900
04 Sep 201989.3089.9788.8189.4489.04359,300
03 Sep 201987.4388.8186.9888.3187.92428,800
30 Aug 201987.3088.6387.2388.0187.62311,200
29 Aug 201985.9087.4284.5186.8186.42353,900
28 Aug 201984.7185.9884.0285.6085.22223,000
27 Aug 201985.5385.9083.7784.6984.31308,900
26 Aug 201984.1184.7483.3984.7284.34297,400
23 Aug 201984.0585.2882.9583.2582.88385,000
22 Aug 201985.0085.0083.7584.6184.23308,000
21 Aug 201983.8284.4582.8984.1283.75367,500
20 Aug 201984.0884.4782.9282.9682.59159,500
19 Aug 201984.5884.9783.9284.4284.05189,500
16 Aug 201981.6383.8081.6383.4083.03188,400
15 Aug 201981.5182.0280.6981.2180.85157,900
14 Aug 201982.9083.2981.3181.4681.10231,900
13 Aug 201979.8085.0179.8084.0783.70359,200
12 Aug 201982.7584.0082.4782.8982.52263,100
09 Aug 201983.2783.9782.8483.1982.82330,800
08 Aug 201981.8783.9681.8683.6683.29418,500
07 Aug 201979.4780.9778.9080.8480.48369,100
06 Aug 201980.7281.0279.4780.4780.11254,200
05 Aug 201980.9881.5279.4080.1779.81458,800
02 Aug 201984.5684.5681.8582.6282.25264,900
01 Aug 201985.3687.3284.7585.0184.63254,600
31 Jul 201986.3987.6984.6985.3784.99295,500
30 Jul 201985.1686.6283.3886.3685.98288,300
29 Jul 201985.9886.2485.5486.0985.71186,600
26 Jul 201985.1986.1584.6585.8585.47202,100
25 Jul 201986.4586.6884.9585.0784.69192,600
24 Jul 201985.0386.5485.0386.4786.09235,300
23 Jul 201985.6085.7683.8985.3184.93382,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...