Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
93.27
-2.13 (-2.23%)
Mar 9, 2026, 1:43 PM EDT - Market open
SAIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.69 | 95.13 | 93.08 | 93.27 | - | -2.23% | 242,317 |
| Mar 6, 2026 | 93.52 | 95.62 | 91.70 | 95.40 | 95.40 | 2.13% | 528,971 |
| Mar 5, 2026 | 93.30 | 94.60 | 92.22 | 93.41 | 93.41 | 0.12% | 463,016 |
| Mar 4, 2026 | 94.31 | 95.00 | 92.72 | 93.30 | 93.30 | -1.19% | 625,817 |
| Mar 3, 2026 | 91.14 | 94.73 | 90.73 | 94.42 | 94.42 | 2.09% | 486,439 |
| Mar 2, 2026 | 93.80 | 93.93 | 91.69 | 92.49 | 92.49 | 0.25% | 692,524 |
| Feb 27, 2026 | 90.56 | 92.63 | 90.15 | 92.26 | 92.26 | 0.61% | 865,133 |
| Feb 26, 2026 | 88.48 | 91.86 | 86.81 | 91.70 | 91.70 | 5.66% | 798,055 |
| Feb 25, 2026 | 87.97 | 88.51 | 85.50 | 86.79 | 86.79 | -0.90% | 650,583 |
| Feb 24, 2026 | 86.57 | 88.07 | 86.57 | 87.58 | 87.58 | 1.32% | 607,470 |
| Feb 23, 2026 | 89.50 | 89.94 | 86.02 | 86.44 | 86.44 | -3.86% | 719,432 |
| Feb 20, 2026 | 90.46 | 90.98 | 87.59 | 89.91 | 89.91 | -1.22% | 734,328 |
| Feb 19, 2026 | 88.63 | 92.54 | 88.41 | 91.02 | 91.02 | 2.75% | 863,066 |
| Feb 18, 2026 | 85.64 | 88.98 | 85.22 | 88.58 | 88.58 | 3.99% | 646,996 |
| Feb 17, 2026 | 85.68 | 87.21 | 84.67 | 85.18 | 85.18 | -1.65% | 856,928 |
| Feb 13, 2026 | 83.83 | 88.04 | 83.26 | 86.61 | 86.61 | 3.79% | 943,457 |
| Feb 12, 2026 | 82.23 | 86.75 | 81.66 | 83.45 | 83.45 | 1.50% | 1,362,642 |
| Feb 11, 2026 | 94.09 | 95.85 | 81.08 | 82.22 | 82.22 | -16.03% | 2,496,895 |
| Feb 10, 2026 | 98.11 | 99.71 | 97.45 | 97.92 | 97.92 | -0.35% | 476,313 |
| Feb 9, 2026 | 98.36 | 99.09 | 96.77 | 98.26 | 98.26 | -0.10% | 466,175 |
| Feb 6, 2026 | 97.23 | 99.37 | 95.12 | 98.36 | 98.36 | 1.37% | 705,211 |
| Feb 5, 2026 | 98.02 | 100.37 | 96.92 | 97.03 | 97.03 | -0.86% | 542,739 |
| Feb 4, 2026 | 97.08 | 98.95 | 96.45 | 97.87 | 97.87 | 0.90% | 595,832 |
| Feb 3, 2026 | 100.19 | 100.83 | 96.67 | 97.00 | 97.00 | -3.85% | 610,512 |
| Feb 2, 2026 | 101.16 | 101.45 | 99.16 | 100.88 | 100.88 | -0.86% | 505,767 |
| Jan 30, 2026 | 101.26 | 102.24 | 100.67 | 101.76 | 101.76 | 0.06% | 605,578 |
| Jan 29, 2026 | 104.36 | 106.22 | 101.49 | 101.70 | 101.70 | -1.79% | 510,963 |
| Jan 28, 2026 | 103.60 | 105.13 | 102.50 | 103.55 | 103.55 | -0.14% | 425,413 |
| Jan 27, 2026 | 104.52 | 105.37 | 103.50 | 103.70 | 103.70 | -0.65% | 356,800 |
| Jan 26, 2026 | 110.17 | 110.42 | 102.28 | 104.38 | 104.38 | -5.23% | 727,837 |
| Jan 23, 2026 | 111.22 | 115.00 | 108.61 | 110.14 | 110.14 | 0.98% | 603,387 |
| Jan 22, 2026 | 109.19 | 110.97 | 108.72 | 109.07 | 109.07 | 0.30% | 393,293 |
| Jan 21, 2026 | 108.74 | 109.24 | 107.58 | 108.74 | 108.74 | 0.46% | 521,197 |
| Jan 20, 2026 | 110.30 | 110.74 | 108.15 | 108.24 | 108.24 | -2.60% | 335,646 |
| Jan 16, 2026 | 110.19 | 111.78 | 108.56 | 111.13 | 111.13 | 0.43% | 551,362 |
| Jan 15, 2026 | 108.25 | 110.95 | 107.22 | 110.65 | 110.65 | 2.40% | 408,848 |
| Jan 14, 2026 | 111.00 | 112.13 | 105.68 | 108.06 | 108.06 | -4.15% | 791,145 |
| Jan 13, 2026 | 114.66 | 115.11 | 112.37 | 112.74 | 112.37 | -1.38% | 363,707 |
| Jan 12, 2026 | 114.06 | 115.50 | 112.71 | 114.32 | 113.94 | 0.26% | 475,804 |
| Jan 9, 2026 | 111.31 | 114.92 | 111.26 | 114.02 | 113.65 | 1.82% | 393,590 |
| Jan 8, 2026 | 108.49 | 114.33 | 108.27 | 111.98 | 111.61 | 4.81% | 635,449 |
| Jan 7, 2026 | 108.80 | 109.56 | 106.25 | 106.84 | 106.49 | -1.80% | 679,039 |
| Jan 6, 2026 | 106.74 | 109.19 | 106.21 | 108.80 | 108.44 | 1.47% | 531,792 |
| Jan 5, 2026 | 102.00 | 107.53 | 101.10 | 107.22 | 106.87 | 5.93% | 630,291 |
| Jan 2, 2026 | 100.67 | 102.24 | 100.00 | 101.22 | 100.89 | 0.56% | 374,614 |
| Dec 31, 2025 | 102.12 | 102.25 | 100.57 | 100.66 | 100.33 | -1.78% | 291,859 |
| Dec 30, 2025 | 103.12 | 103.29 | 102.16 | 102.48 | 102.14 | -0.84% | 350,883 |
| Dec 29, 2025 | 102.38 | 103.58 | 101.81 | 103.35 | 103.01 | 0.62% | 358,383 |
| Dec 26, 2025 | 102.90 | 103.51 | 102.11 | 102.71 | 102.37 | -0.09% | 264,732 |
| Dec 24, 2025 | 102.34 | 104.14 | 101.52 | 102.80 | 102.46 | 0.14% | 193,651 |
| Dec 23, 2025 | 102.16 | 103.11 | 101.63 | 102.66 | 102.32 | -0.16% | 501,152 |
| Dec 22, 2025 | 101.90 | 103.61 | 101.26 | 102.82 | 102.48 | 0.80% | 447,662 |
| Dec 19, 2025 | 100.74 | 102.46 | 100.26 | 102.00 | 101.67 | 1.25% | 1,231,322 |
| Dec 18, 2025 | 102.63 | 103.50 | 99.95 | 100.74 | 100.41 | -1.66% | 775,164 |
| Dec 17, 2025 | 99.84 | 103.54 | 99.84 | 102.44 | 102.10 | 2.08% | 826,827 |
| Dec 16, 2025 | 101.46 | 101.76 | 99.40 | 100.35 | 100.02 | -1.21% | 654,494 |
| Dec 15, 2025 | 99.77 | 101.77 | 98.69 | 101.58 | 101.25 | 1.40% | 753,571 |
| Dec 12, 2025 | 101.33 | 102.27 | 100.17 | 100.18 | 99.85 | 0.23% | 639,628 |
| Dec 11, 2025 | 101.00 | 101.52 | 98.50 | 99.95 | 99.62 | -0.71% | 632,906 |
| Dec 10, 2025 | 97.45 | 101.09 | 96.58 | 100.66 | 100.33 | 3.42% | 694,367 |
| Dec 9, 2025 | 98.64 | 98.91 | 96.57 | 97.33 | 97.01 | -1.62% | 785,697 |
| Dec 8, 2025 | 101.82 | 102.14 | 97.57 | 98.93 | 98.61 | -1.67% | 876,746 |
| Dec 5, 2025 | 100.32 | 101.01 | 97.22 | 100.61 | 100.28 | -1.16% | 1,195,725 |
| Dec 4, 2025 | 92.00 | 104.64 | 92.00 | 101.79 | 101.46 | 16.29% | 2,849,560 |
| Dec 3, 2025 | 87.63 | 88.40 | 86.67 | 87.53 | 87.24 | -0.03% | 823,243 |
| Dec 2, 2025 | 86.55 | 88.39 | 86.33 | 87.56 | 87.27 | 1.53% | 801,571 |
| Dec 1, 2025 | 86.02 | 87.32 | 85.20 | 86.24 | 85.96 | 0.03% | 632,373 |
| Nov 28, 2025 | 85.63 | 86.92 | 85.57 | 86.21 | 85.93 | 0.61% | 326,692 |
| Nov 26, 2025 | 85.67 | 86.97 | 85.60 | 85.69 | 85.41 | 0.02% | 342,301 |
| Nov 25, 2025 | 85.42 | 86.52 | 84.87 | 85.67 | 85.39 | 0.69% | 567,673 |
| Nov 24, 2025 | 85.88 | 85.98 | 84.16 | 85.08 | 84.80 | -0.11% | 563,009 |
| Nov 21, 2025 | 84.81 | 87.43 | 84.54 | 85.17 | 84.89 | 0.19% | 608,459 |
| Nov 20, 2025 | 87.03 | 87.35 | 84.79 | 85.01 | 84.73 | -0.87% | 384,582 |
| Nov 19, 2025 | 87.00 | 87.41 | 85.69 | 85.76 | 85.48 | -1.59% | 341,393 |
| Nov 18, 2025 | 87.32 | 88.48 | 86.95 | 87.15 | 86.86 | 0.07% | 463,888 |
| Nov 17, 2025 | 87.98 | 88.62 | 87.03 | 87.09 | 86.80 | -1.73% | 427,839 |
| Nov 14, 2025 | 89.00 | 89.86 | 87.93 | 88.62 | 88.33 | -1.10% | 358,067 |
| Nov 13, 2025 | 90.60 | 91.32 | 89.48 | 89.61 | 89.32 | -0.85% | 319,399 |
| Nov 12, 2025 | 91.59 | 92.21 | 90.32 | 90.38 | 90.08 | -1.35% | 518,638 |
| Nov 11, 2025 | 91.72 | 92.20 | 89.92 | 91.62 | 91.31 | -0.11% | 455,170 |
| Nov 10, 2025 | 91.97 | 92.27 | 89.24 | 91.72 | 91.42 | -0.10% | 710,885 |
| Nov 7, 2025 | 90.28 | 91.85 | 89.71 | 91.81 | 91.51 | 1.43% | 327,062 |
| Nov 6, 2025 | 92.00 | 92.89 | 90.29 | 90.52 | 90.22 | -1.84% | 352,386 |
| Nov 5, 2025 | 91.46 | 92.63 | 90.96 | 92.22 | 91.92 | 0.85% | 375,863 |
| Nov 4, 2025 | 91.41 | 93.53 | 90.84 | 91.44 | 91.14 | 0.03% | 487,552 |
| Nov 3, 2025 | 93.35 | 93.35 | 90.79 | 91.41 | 91.11 | -2.45% | 499,432 |
| Oct 31, 2025 | 91.00 | 93.84 | 91.00 | 93.71 | 93.40 | 2.42% | 641,484 |
| Oct 30, 2025 | 90.14 | 92.21 | 90.14 | 91.50 | 91.20 | 0.93% | 429,370 |
| Oct 29, 2025 | 92.01 | 92.03 | 90.15 | 90.66 | 90.36 | -1.82% | 560,999 |
| Oct 28, 2025 | 92.98 | 93.34 | 92.00 | 92.34 | 92.04 | -0.93% | 555,721 |
| Oct 27, 2025 | 94.02 | 94.55 | 92.21 | 93.21 | 92.90 | -0.94% | 908,676 |
| Oct 24, 2025 | 98.81 | 99.69 | 91.89 | 94.09 | 93.78 | -6.51% | 1,308,418 |
| Oct 23, 2025 | 98.88 | 100.76 | 98.88 | 100.64 | 100.31 | 2.58% | 325,462 |
| Oct 22, 2025 | 100.15 | 101.31 | 98.04 | 98.11 | 97.79 | -2.31% | 371,255 |
| Oct 21, 2025 | 99.48 | 100.95 | 98.33 | 100.43 | 100.10 | 0.93% | 254,475 |
| Oct 20, 2025 | 97.70 | 99.77 | 97.70 | 99.50 | 99.17 | 2.04% | 273,490 |
| Oct 17, 2025 | 96.81 | 98.41 | 95.71 | 97.51 | 97.19 | 0.65% | 337,629 |
| Oct 16, 2025 | 97.90 | 99.76 | 96.78 | 96.88 | 96.56 | -0.98% | 475,113 |
| Oct 15, 2025 | 97.80 | 99.28 | 96.73 | 97.84 | 97.52 | 0.59% | 556,465 |
| Oct 14, 2025 | 96.29 | 97.71 | 95.49 | 97.27 | 96.95 | 1.01% | 306,587 |