Science Applications International Corporation (SAIC)
NASDAQ: SAIC · Real-Time Price · USD
110.29
+3.66 (3.43%)
At close: Jun 26, 2026, 4:00 PM EDT
110.34
+0.05 (0.05%)
After-hours: Jun 26, 2026, 5:43 PM EDT
SAIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 107.40 | 110.80 | 107.40 | 110.29 | 110.29 | 3.43% | 741,051 |
| Jun 25, 2026 | 108.47 | 111.20 | 105.52 | 106.63 | 106.63 | -1.70% | 542,259 |
| Jun 24, 2026 | 105.45 | 108.55 | 104.78 | 108.47 | 108.47 | 3.15% | 1,004,971 |
| Jun 23, 2026 | 102.08 | 105.34 | 101.74 | 105.16 | 105.16 | 4.53% | 659,026 |
| Jun 22, 2026 | 102.23 | 103.54 | 98.34 | 100.60 | 100.60 | -1.75% | 832,611 |
| Jun 18, 2026 | 106.45 | 106.78 | 101.50 | 102.39 | 102.39 | -4.07% | 1,606,636 |
| Jun 17, 2026 | 107.68 | 110.33 | 105.17 | 106.73 | 106.73 | -1.97% | 600,478 |
| Jun 16, 2026 | 109.29 | 110.31 | 107.15 | 108.87 | 108.87 | -0.48% | 558,537 |
| Jun 15, 2026 | 113.56 | 113.77 | 108.74 | 109.39 | 109.39 | -3.88% | 525,533 |
| Jun 12, 2026 | 115.78 | 115.85 | 113.65 | 113.81 | 113.81 | -0.97% | 487,328 |
| Jun 11, 2026 | 113.52 | 116.72 | 112.73 | 114.93 | 114.93 | 0.61% | 512,208 |
| Jun 10, 2026 | 114.07 | 115.87 | 113.31 | 114.23 | 114.23 | 0.13% | 401,290 |
| Jun 9, 2026 | 113.12 | 114.55 | 111.32 | 114.08 | 114.08 | 0.78% | 410,289 |
| Jun 8, 2026 | 113.66 | 116.59 | 112.55 | 113.20 | 113.20 | -1.01% | 461,709 |
| Jun 5, 2026 | 117.70 | 118.17 | 113.44 | 114.35 | 114.35 | -1.90% | 501,580 |
| Jun 4, 2026 | 116.45 | 118.42 | 112.70 | 116.57 | 116.57 | 1.60% | 571,372 |
| Jun 3, 2026 | 113.31 | 115.17 | 109.27 | 114.73 | 114.73 | 1.21% | 716,536 |
| Jun 2, 2026 | 113.42 | 114.45 | 108.78 | 113.36 | 113.36 | -1.49% | 906,012 |
| Jun 1, 2026 | 120.19 | 123.41 | 112.16 | 115.08 | 115.08 | 10.44% | 1,843,514 |
| May 29, 2026 | 104.02 | 106.02 | 102.50 | 104.20 | 104.20 | 0.48% | 846,042 |
| May 28, 2026 | 101.66 | 105.41 | 100.33 | 103.70 | 103.70 | 2.01% | 511,364 |
| May 27, 2026 | 100.83 | 102.15 | 100.08 | 101.66 | 101.66 | 0.30% | 557,819 |
| May 26, 2026 | 99.14 | 102.45 | 98.19 | 101.36 | 101.36 | 1.35% | 517,059 |
| May 22, 2026 | 96.30 | 100.16 | 95.60 | 100.01 | 100.01 | 3.99% | 406,090 |
| May 21, 2026 | 95.88 | 96.73 | 94.54 | 96.17 | 96.17 | -0.38% | 309,983 |
| May 20, 2026 | 95.32 | 96.72 | 93.07 | 96.54 | 96.54 | 1.28% | 428,767 |
| May 19, 2026 | 96.85 | 98.29 | 94.91 | 95.32 | 95.32 | -0.72% | 646,180 |
| May 18, 2026 | 92.71 | 96.88 | 92.03 | 96.01 | 96.01 | 3.31% | 568,283 |
| May 15, 2026 | 93.32 | 93.72 | 92.12 | 92.93 | 92.93 | 0.30% | 351,592 |
| May 14, 2026 | 90.49 | 92.83 | 89.99 | 92.65 | 92.65 | 2.48% | 378,349 |
| May 13, 2026 | 93.24 | 93.66 | 87.12 | 90.41 | 90.41 | -3.82% | 552,259 |
| May 12, 2026 | 93.32 | 95.17 | 93.15 | 94.00 | 94.00 | 1.46% | 475,113 |
| May 11, 2026 | 93.93 | 93.95 | 91.42 | 92.65 | 92.65 | -1.36% | 516,351 |
| May 8, 2026 | 93.74 | 94.86 | 91.17 | 93.93 | 93.93 | -0.20% | 477,144 |
| May 7, 2026 | 94.47 | 96.17 | 93.00 | 94.12 | 94.12 | -0.25% | 602,677 |
| May 6, 2026 | 94.73 | 95.27 | 92.81 | 94.36 | 94.36 | -1.29% | 524,290 |
| May 5, 2026 | 97.05 | 98.45 | 94.30 | 95.59 | 95.59 | -1.31% | 502,492 |
| May 4, 2026 | 95.60 | 98.43 | 94.94 | 96.86 | 96.86 | 0.99% | 380,723 |
| May 1, 2026 | 97.62 | 98.19 | 95.65 | 95.91 | 95.91 | -0.89% | 414,541 |
| Apr 30, 2026 | 95.08 | 96.88 | 94.62 | 96.77 | 96.77 | 1.72% | 431,416 |
| Apr 29, 2026 | 95.67 | 95.88 | 94.01 | 95.13 | 95.13 | 0.26% | 407,246 |
| Apr 28, 2026 | 94.73 | 95.76 | 92.93 | 94.88 | 94.88 | 1.16% | 420,485 |
| Apr 27, 2026 | 95.71 | 97.57 | 93.65 | 93.79 | 93.79 | -1.90% | 565,659 |
| Apr 24, 2026 | 95.48 | 96.46 | 94.05 | 95.61 | 95.61 | 0.36% | 441,341 |
| Apr 23, 2026 | 95.25 | 95.51 | 93.62 | 95.27 | 95.27 | -0.46% | 494,293 |
| Apr 22, 2026 | 96.78 | 97.65 | 94.85 | 95.71 | 95.71 | -0.45% | 439,897 |
| Apr 21, 2026 | 95.27 | 97.91 | 94.02 | 96.14 | 96.14 | 1.52% | 496,311 |
| Apr 20, 2026 | 95.51 | 96.92 | 94.45 | 94.70 | 94.70 | -0.71% | 417,873 |
| Apr 17, 2026 | 95.30 | 96.43 | 94.59 | 95.38 | 95.38 | 0.16% | 488,264 |
| Apr 16, 2026 | 96.20 | 97.86 | 94.92 | 95.23 | 95.23 | -1.01% | 359,299 |
| Apr 15, 2026 | 94.63 | 97.14 | 94.11 | 96.20 | 96.20 | 1.82% | 559,177 |
| Apr 14, 2026 | 95.09 | 95.85 | 93.52 | 94.48 | 94.48 | -0.56% | 517,784 |
| Apr 13, 2026 | 91.99 | 95.39 | 91.80 | 95.01 | 95.01 | 3.59% | 538,065 |
| Apr 10, 2026 | 94.66 | 94.77 | 91.35 | 91.72 | 91.72 | -3.11% | 614,627 |
| Apr 9, 2026 | 97.85 | 97.85 | 93.98 | 95.03 | 94.66 | -3.01% | 526,057 |
| Apr 8, 2026 | 100.49 | 102.47 | 97.78 | 97.98 | 97.60 | -2.90% | 611,251 |
| Apr 7, 2026 | 99.54 | 101.58 | 99.00 | 100.91 | 100.52 | 1.35% | 448,102 |
| Apr 6, 2026 | 99.64 | 100.21 | 99.02 | 99.57 | 99.18 | -0.54% | 318,561 |
| Apr 2, 2026 | 97.32 | 100.41 | 96.52 | 100.11 | 99.72 | 2.87% | 426,637 |
| Apr 1, 2026 | 95.28 | 98.09 | 94.25 | 97.32 | 96.94 | 2.53% | 483,492 |
| Mar 31, 2026 | 95.22 | 96.64 | 92.60 | 94.92 | 94.55 | 0.13% | 758,928 |
| Mar 30, 2026 | 97.48 | 98.77 | 94.27 | 94.80 | 94.43 | -2.53% | 711,834 |
| Mar 27, 2026 | 99.40 | 99.55 | 96.85 | 97.26 | 96.88 | -2.15% | 494,864 |
| Mar 26, 2026 | 96.19 | 99.89 | 96.04 | 99.40 | 99.01 | 3.05% | 642,858 |
| Mar 25, 2026 | 95.35 | 96.51 | 93.66 | 96.46 | 96.08 | 1.16% | 461,462 |
| Mar 24, 2026 | 96.67 | 96.67 | 94.36 | 95.35 | 94.98 | -1.57% | 616,973 |
| Mar 23, 2026 | 96.29 | 98.30 | 95.72 | 96.87 | 96.49 | 0.13% | 638,802 |
| Mar 20, 2026 | 97.28 | 98.09 | 96.34 | 96.74 | 96.36 | -0.43% | 1,954,772 |
| Mar 19, 2026 | 96.30 | 97.89 | 95.87 | 97.16 | 96.78 | 0.79% | 565,091 |
| Mar 18, 2026 | 93.58 | 98.10 | 93.58 | 96.40 | 96.02 | 1.92% | 649,636 |
| Mar 17, 2026 | 93.71 | 95.38 | 91.46 | 94.58 | 94.21 | 1.64% | 1,027,164 |
| Mar 16, 2026 | 90.98 | 94.99 | 89.94 | 93.05 | 92.69 | 1.24% | 1,427,488 |
| Mar 13, 2026 | 92.00 | 93.00 | 90.85 | 91.91 | 91.55 | 0.40% | 784,618 |
| Mar 12, 2026 | 91.62 | 93.66 | 91.31 | 91.54 | 91.18 | -0.07% | 699,132 |
| Mar 11, 2026 | 90.52 | 92.06 | 90.01 | 91.60 | 91.24 | 1.19% | 496,730 |
| Mar 10, 2026 | 94.07 | 94.63 | 88.80 | 90.52 | 90.17 | -4.02% | 696,960 |
| Mar 9, 2026 | 94.69 | 95.13 | 92.92 | 94.31 | 93.94 | -1.14% | 544,000 |
| Mar 6, 2026 | 93.52 | 95.62 | 91.70 | 95.40 | 95.03 | 2.13% | 528,972 |
| Mar 5, 2026 | 93.30 | 94.60 | 92.22 | 93.41 | 93.05 | 0.12% | 463,861 |
| Mar 4, 2026 | 94.31 | 95.00 | 92.72 | 93.30 | 92.94 | -1.19% | 668,745 |
| Mar 3, 2026 | 91.14 | 94.73 | 90.73 | 94.42 | 94.05 | 2.09% | 487,566 |
| Mar 2, 2026 | 93.80 | 93.93 | 91.69 | 92.49 | 92.13 | 0.25% | 693,165 |
| Feb 27, 2026 | 90.56 | 92.63 | 90.15 | 92.26 | 91.90 | 0.61% | 865,192 |
| Feb 26, 2026 | 88.48 | 91.86 | 86.81 | 91.70 | 91.34 | 5.66% | 798,055 |
| Feb 25, 2026 | 87.97 | 88.51 | 85.50 | 86.79 | 86.45 | -0.90% | 650,586 |
| Feb 24, 2026 | 86.57 | 88.07 | 86.57 | 87.58 | 87.24 | 1.32% | 607,513 |
| Feb 23, 2026 | 89.50 | 89.94 | 86.02 | 86.44 | 86.10 | -3.86% | 719,482 |
| Feb 20, 2026 | 90.46 | 90.98 | 87.59 | 89.91 | 89.56 | -1.22% | 734,378 |
| Feb 19, 2026 | 88.63 | 92.54 | 88.41 | 91.02 | 90.67 | 2.75% | 869,439 |
| Feb 18, 2026 | 85.64 | 88.98 | 85.22 | 88.58 | 88.24 | 3.99% | 646,996 |
| Feb 17, 2026 | 85.68 | 87.21 | 84.67 | 85.18 | 84.85 | -1.65% | 856,928 |
| Feb 13, 2026 | 83.83 | 88.04 | 83.26 | 86.61 | 86.27 | 3.79% | 943,457 |
| Feb 12, 2026 | 82.23 | 86.75 | 81.66 | 83.45 | 83.13 | 1.50% | 1,362,642 |
| Feb 11, 2026 | 94.09 | 95.85 | 81.08 | 82.22 | 81.90 | -16.03% | 2,496,895 |
| Feb 10, 2026 | 98.11 | 99.71 | 97.45 | 97.92 | 97.54 | -0.35% | 476,313 |
| Feb 9, 2026 | 98.36 | 99.09 | 96.77 | 98.26 | 97.88 | -0.10% | 466,175 |
| Feb 6, 2026 | 97.23 | 99.37 | 95.12 | 98.36 | 97.98 | 1.37% | 705,211 |
| Feb 5, 2026 | 98.02 | 100.37 | 96.92 | 97.03 | 96.65 | -0.86% | 542,739 |
| Feb 4, 2026 | 97.08 | 98.95 | 96.45 | 97.87 | 97.49 | 0.90% | 595,832 |
| Feb 3, 2026 | 100.19 | 100.83 | 96.67 | 97.00 | 96.62 | -3.85% | 610,512 |