Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
100.61
-1.18 (-1.16%)
At close: Dec 5, 2025, 4:00 PM EST
100.52
-0.09 (-0.09%)
After-hours: Dec 5, 2025, 6:48 PM EST
SAIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.32 | 101.01 | 97.22 | 100.61 | 100.61 | -1.16% | 1,195,723 |
| Dec 4, 2025 | 92.00 | 104.64 | 92.00 | 101.79 | 101.79 | 16.29% | 2,849,505 |
| Dec 3, 2025 | 87.63 | 88.40 | 86.67 | 87.53 | 87.53 | -0.03% | 821,782 |
| Dec 2, 2025 | 86.55 | 88.39 | 86.33 | 87.56 | 87.56 | 1.53% | 801,571 |
| Dec 1, 2025 | 86.02 | 87.32 | 85.20 | 86.24 | 86.24 | 0.03% | 632,362 |
| Nov 28, 2025 | 85.63 | 86.92 | 85.57 | 86.21 | 86.21 | 0.61% | 326,683 |
| Nov 26, 2025 | 85.67 | 86.97 | 85.60 | 85.69 | 85.69 | 0.02% | 342,269 |
| Nov 25, 2025 | 85.42 | 86.52 | 84.87 | 85.67 | 85.67 | 0.69% | 567,573 |
| Nov 24, 2025 | 85.88 | 85.98 | 84.16 | 85.08 | 85.08 | -0.11% | 560,503 |
| Nov 21, 2025 | 84.81 | 87.43 | 84.54 | 85.17 | 85.17 | 0.19% | 608,459 |
| Nov 20, 2025 | 87.03 | 87.35 | 84.79 | 85.01 | 85.01 | -0.87% | 384,552 |
| Nov 19, 2025 | 87.00 | 87.41 | 85.69 | 85.76 | 85.76 | -1.59% | 341,393 |
| Nov 18, 2025 | 87.32 | 88.48 | 86.95 | 87.15 | 87.15 | 0.07% | 463,888 |
| Nov 17, 2025 | 87.98 | 88.62 | 87.03 | 87.09 | 87.09 | -1.73% | 427,839 |
| Nov 14, 2025 | 89.00 | 89.86 | 87.93 | 88.62 | 88.62 | -1.10% | 358,067 |
| Nov 13, 2025 | 90.60 | 91.32 | 89.48 | 89.61 | 89.61 | -0.85% | 319,399 |
| Nov 12, 2025 | 91.59 | 92.21 | 90.32 | 90.38 | 90.38 | -1.35% | 518,638 |
| Nov 11, 2025 | 91.72 | 92.20 | 89.92 | 91.62 | 91.62 | -0.11% | 455,170 |
| Nov 10, 2025 | 91.97 | 92.27 | 89.24 | 91.72 | 91.72 | -0.10% | 710,885 |
| Nov 7, 2025 | 90.28 | 91.85 | 89.71 | 91.81 | 91.81 | 1.43% | 327,062 |
| Nov 6, 2025 | 92.00 | 92.89 | 90.29 | 90.52 | 90.52 | -1.84% | 352,386 |
| Nov 5, 2025 | 91.46 | 92.63 | 90.96 | 92.22 | 92.22 | 0.85% | 375,863 |
| Nov 4, 2025 | 91.41 | 93.53 | 90.84 | 91.44 | 91.44 | 0.03% | 487,552 |
| Nov 3, 2025 | 93.35 | 93.35 | 90.79 | 91.41 | 91.41 | -2.45% | 499,432 |
| Oct 31, 2025 | 91.00 | 93.84 | 91.00 | 93.71 | 93.71 | 2.42% | 641,484 |
| Oct 30, 2025 | 90.14 | 92.21 | 90.14 | 91.50 | 91.50 | 0.93% | 429,370 |
| Oct 29, 2025 | 92.01 | 92.03 | 90.15 | 90.66 | 90.66 | -1.82% | 560,999 |
| Oct 28, 2025 | 92.98 | 93.34 | 92.00 | 92.34 | 92.34 | -0.93% | 555,721 |
| Oct 27, 2025 | 94.02 | 94.55 | 92.21 | 93.21 | 93.21 | -0.94% | 908,676 |
| Oct 24, 2025 | 98.81 | 99.69 | 91.89 | 94.09 | 94.09 | -6.51% | 1,308,418 |
| Oct 23, 2025 | 98.88 | 100.76 | 98.88 | 100.64 | 100.64 | 2.58% | 325,462 |
| Oct 22, 2025 | 100.15 | 101.31 | 98.04 | 98.11 | 98.11 | -2.31% | 371,255 |
| Oct 21, 2025 | 99.48 | 100.95 | 98.33 | 100.43 | 100.43 | 0.93% | 254,475 |
| Oct 20, 2025 | 97.70 | 99.77 | 97.70 | 99.50 | 99.50 | 2.04% | 273,490 |
| Oct 17, 2025 | 96.81 | 98.41 | 95.71 | 97.51 | 97.51 | 0.65% | 337,629 |
| Oct 16, 2025 | 97.90 | 99.76 | 96.78 | 96.88 | 96.88 | -0.98% | 475,113 |
| Oct 15, 2025 | 97.80 | 99.28 | 96.73 | 97.84 | 97.84 | 0.59% | 556,465 |
| Oct 14, 2025 | 96.29 | 97.71 | 95.49 | 97.27 | 97.27 | 1.01% | 306,587 |
| Oct 13, 2025 | 96.59 | 96.78 | 95.12 | 96.30 | 96.30 | -0.27% | 309,702 |
| Oct 10, 2025 | 99.18 | 99.72 | 96.13 | 96.56 | 96.56 | -2.02% | 569,638 |
| Oct 9, 2025 | 102.05 | 102.05 | 98.46 | 98.55 | 98.18 | -2.78% | 363,879 |
| Oct 8, 2025 | 101.22 | 103.65 | 101.15 | 101.37 | 100.99 | 0.15% | 618,876 |
| Oct 7, 2025 | 102.84 | 103.60 | 100.50 | 101.22 | 100.84 | -1.57% | 476,142 |
| Oct 6, 2025 | 101.80 | 103.03 | 100.45 | 102.83 | 102.44 | 1.14% | 425,448 |
| Oct 3, 2025 | 100.75 | 101.98 | 100.63 | 101.67 | 101.29 | 1.01% | 402,763 |
| Oct 2, 2025 | 100.39 | 101.14 | 99.83 | 100.65 | 100.27 | -0.47% | 298,000 |
| Oct 1, 2025 | 98.67 | 101.31 | 98.21 | 101.13 | 100.75 | 1.77% | 519,195 |
| Sep 30, 2025 | 97.42 | 99.83 | 97.42 | 99.37 | 99.00 | 1.69% | 483,780 |
| Sep 29, 2025 | 98.39 | 98.39 | 96.90 | 97.72 | 97.35 | 0.05% | 546,293 |
| Sep 26, 2025 | 97.20 | 98.56 | 95.30 | 97.67 | 97.30 | 0.48% | 438,021 |
| Sep 25, 2025 | 99.50 | 100.21 | 95.34 | 97.20 | 96.84 | -2.81% | 603,864 |
| Sep 24, 2025 | 98.56 | 100.32 | 98.11 | 100.01 | 99.63 | 1.44% | 560,574 |
| Sep 23, 2025 | 101.81 | 103.15 | 98.48 | 98.59 | 98.22 | -2.82% | 664,408 |
| Sep 22, 2025 | 103.63 | 103.80 | 101.38 | 101.45 | 101.07 | -2.33% | 685,067 |
| Sep 19, 2025 | 103.26 | 104.00 | 102.14 | 103.87 | 103.48 | 1.36% | 1,075,829 |
| Sep 18, 2025 | 102.79 | 103.03 | 101.31 | 102.48 | 102.10 | -0.30% | 442,747 |
| Sep 17, 2025 | 103.13 | 104.35 | 102.26 | 102.79 | 102.40 | -0.32% | 485,583 |
| Sep 16, 2025 | 103.41 | 103.94 | 101.96 | 103.12 | 102.73 | -0.78% | 421,428 |
| Sep 15, 2025 | 105.47 | 106.01 | 103.35 | 103.93 | 103.54 | -2.34% | 530,695 |
| Sep 12, 2025 | 106.44 | 107.43 | 106.31 | 106.42 | 106.02 | 0.05% | 433,766 |
| Sep 11, 2025 | 103.30 | 106.67 | 103.29 | 106.37 | 105.97 | 3.16% | 541,052 |
| Sep 10, 2025 | 102.81 | 104.22 | 101.78 | 103.11 | 102.72 | 0.32% | 604,078 |
| Sep 9, 2025 | 102.82 | 103.55 | 101.73 | 102.78 | 102.39 | 0.18% | 702,340 |
| Sep 8, 2025 | 103.86 | 103.86 | 101.43 | 102.60 | 102.21 | -2.22% | 863,391 |
| Sep 5, 2025 | 106.72 | 108.35 | 104.12 | 104.93 | 104.54 | -1.21% | 1,028,013 |
| Sep 4, 2025 | 103.62 | 109.50 | 102.00 | 106.22 | 105.82 | -6.91% | 1,374,116 |
| Sep 3, 2025 | 117.95 | 118.64 | 113.72 | 114.11 | 113.68 | -3.52% | 828,750 |
| Sep 2, 2025 | 117.34 | 118.39 | 116.96 | 118.27 | 117.83 | 0.48% | 571,440 |
| Aug 29, 2025 | 117.26 | 118.74 | 116.18 | 117.70 | 117.26 | -0.12% | 490,174 |
| Aug 28, 2025 | 118.97 | 119.14 | 116.62 | 117.84 | 117.40 | -1.26% | 284,233 |
| Aug 27, 2025 | 119.31 | 120.14 | 118.89 | 119.34 | 118.89 | -0.20% | 418,641 |
| Aug 26, 2025 | 118.81 | 120.61 | 118.03 | 119.58 | 119.13 | 0.74% | 461,231 |
| Aug 25, 2025 | 118.65 | 119.77 | 118.21 | 118.70 | 118.25 | -0.41% | 300,255 |
| Aug 22, 2025 | 118.83 | 121.04 | 117.47 | 119.19 | 118.74 | 0.82% | 288,008 |
| Aug 21, 2025 | 116.89 | 118.72 | 116.89 | 118.22 | 117.78 | 0.37% | 258,061 |
| Aug 20, 2025 | 117.25 | 118.18 | 116.20 | 117.79 | 117.35 | 0.76% | 245,844 |
| Aug 19, 2025 | 117.60 | 118.98 | 116.74 | 116.90 | 116.46 | -0.32% | 284,679 |
| Aug 18, 2025 | 118.33 | 118.58 | 117.15 | 117.28 | 116.84 | -0.30% | 224,942 |
| Aug 15, 2025 | 117.00 | 117.75 | 116.50 | 117.63 | 117.19 | 0.27% | 239,049 |
| Aug 14, 2025 | 120.10 | 121.05 | 117.02 | 117.31 | 116.87 | -2.73% | 350,102 |
| Aug 13, 2025 | 117.00 | 120.78 | 116.93 | 120.60 | 120.15 | 2.87% | 415,829 |
| Aug 12, 2025 | 116.05 | 117.40 | 114.63 | 117.23 | 116.79 | 1.17% | 309,190 |
| Aug 11, 2025 | 116.67 | 118.50 | 115.41 | 115.87 | 115.43 | -0.68% | 245,812 |
| Aug 8, 2025 | 115.69 | 117.56 | 114.39 | 116.66 | 116.22 | 0.45% | 395,000 |
| Aug 7, 2025 | 115.46 | 116.85 | 114.26 | 116.14 | 115.70 | 0.87% | 287,010 |
| Aug 6, 2025 | 114.84 | 115.55 | 112.94 | 115.14 | 114.71 | -0.03% | 372,125 |
| Aug 5, 2025 | 113.04 | 116.77 | 113.04 | 115.18 | 114.75 | 1.74% | 451,214 |
| Aug 4, 2025 | 111.00 | 113.25 | 110.49 | 113.21 | 112.78 | 2.24% | 294,001 |
| Aug 1, 2025 | 112.00 | 112.03 | 109.84 | 110.73 | 110.31 | -0.67% | 534,079 |
| Jul 31, 2025 | 112.01 | 113.02 | 110.37 | 111.48 | 111.06 | -0.76% | 430,960 |
| Jul 30, 2025 | 113.04 | 113.98 | 111.53 | 112.33 | 111.91 | -1.17% | 305,899 |
| Jul 29, 2025 | 113.96 | 114.24 | 112.87 | 113.66 | 113.23 | 0.37% | 272,675 |
| Jul 28, 2025 | 114.91 | 114.91 | 112.09 | 113.24 | 112.81 | -1.37% | 306,425 |
| Jul 25, 2025 | 115.31 | 116.70 | 113.75 | 114.81 | 114.38 | -0.16% | 313,063 |
| Jul 24, 2025 | 115.97 | 116.53 | 114.47 | 114.99 | 114.56 | -0.92% | 372,974 |
| Jul 23, 2025 | 115.28 | 118.23 | 113.30 | 116.06 | 115.62 | 1.30% | 454,262 |
| Jul 22, 2025 | 112.93 | 115.00 | 111.83 | 114.57 | 114.14 | 1.80% | 475,034 |
| Jul 21, 2025 | 113.64 | 114.28 | 112.51 | 112.54 | 112.12 | -0.78% | 290,736 |
| Jul 18, 2025 | 114.55 | 114.55 | 112.94 | 113.42 | 112.99 | -0.14% | 249,416 |
| Jul 17, 2025 | 111.92 | 114.00 | 110.00 | 113.58 | 113.15 | 1.55% | 413,400 |