SAIC | SCIENCE APPS INT | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

SCIENCE APPS INT (SAIC)

NASDAQ

$152.59+$0.06 (+0.04%)

Price as of Nov 11, 2026 7:30 PM EST

$6.4B
Market Cap
68.72%
1-Year Change
Information Technology Services
Industry

1 Month
+13.27%

Low Price$131.57

High Price$152.91
3 Months
+21.92%

Low Price$121.73

High Price$152.91
1 Year
+68.72%

Low Price$81.40

High Price$152.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	150.15	153.70	146.31	152.53	+1.04%	348,403
11/09/2026	146.29	151.72	145.78	150.96	+3.19%	273,242
11/06/2026	143.46	146.78	140.96	146.30	-0.38%	499,345
11/05/2026	151.44	152.22	145.48	146.86	-2.39%	485,356
11/04/2026	151.38	152.34	145.52	150.45	-0.75%	600,582
11/03/2026	149.20	155.11	146.13	151.59	-0.86%	503,328
11/02/2026	150.98	153.16	148.99	152.91	+0.69%	358,785
10/30/2026	152.64	154.46	150.24	151.86	+0.67%	427,939
10/29/2026	149.55	153.00	148.33	150.85	+1.29%	445,765
10/28/2026	148.67	149.87	147.28	148.93	-0.39%	402,067
10/27/2026	146.94	149.59	145.06	149.52	+0.68%	385,597
10/26/2026	146.36	150.79	145.58	148.51	+1.91%	481,358
10/23/2026	143.54	147.05	140.50	145.73	+1.53%	398,449
10/22/2026	136.94	143.75	136.94	143.54	+4.97%	493,099
10/21/2026	134.92	137.35	133.35	136.74	+1.21%	367,046
10/20/2026	134.93	135.57	133.05	135.10	+1.48%	336,648
10/19/2026	132.62	133.93	132.28	133.13	+0.05%	255,382
10/16/2026	134.60	135.88	131.60	133.07	-0.18%	291,648
10/15/2026	132.07	135.00	131.58	133.31	+1.32%	431,217
10/14/2026	130.61	133.34	129.14	131.57	-1.31%	472,326
10/13/2026	133.28	134.48	131.54	133.31	+0.20%	429,105
10/12/2026	135.37	135.90	132.94	133.05	-1.20%	463,991
10/09/2026	130.42	136.40	129.78	134.66	+4.11%	656,225
10/09/2026	$0.37 Dividend
10/08/2026	122.40	130.04	121.73	129.34	+6.25%	565,432
10/07/2026	123.70	124.24	121.00	121.73	-2.01%	399,661
10/06/2026	126.64	126.82	123.87	124.23	-1.82%	346,320
10/05/2026	124.81	127.26	123.70	126.54	+1.31%	407,257
10/02/2026	125.75	127.82	123.93	124.90	-0.82%	420,629
10/01/2026	129.10	131.02	125.43	125.94	-0.99%	494,686
09/30/2026	128.09	129.91	126.79	127.20	-0.51%	348,949
09/29/2026	129.64	129.91	126.86	127.84	-2.08%	413,477
09/28/2026	131.18	131.62	129.78	130.56	-1.27%	260,633
09/25/2026	131.75	133.02	130.50	132.23	+0.14%	331,529
09/24/2026	132.86	134.90	131.97	132.05	-0.40%	417,400
09/23/2026	131.30	134.31	129.85	132.58	+2.52%	425,417
09/22/2026	133.43	133.56	128.89	129.32	-2.74%	633,609
09/21/2026	132.66	134.36	132.13	132.97	+0.12%	310,514
09/18/2026	133.27	133.40	131.58	132.81	-0.34%	934,823
09/17/2026	133.19	134.48	132.17	133.27	+0.78%	386,250
09/16/2026	131.62	133.60	130.43	132.24	-0.84%	357,844
09/15/2026	131.01	135.69	129.51	133.36	+1.31%	635,716
09/14/2026	129.83	131.93	129.53	131.63	+1.62%	433,735
09/11/2026	128.02	129.63	125.44	129.53	+0.89%	268,657
09/10/2026	126.01	129.41	124.80	128.39	+2.03%	318,334
09/09/2026	127.49	127.58	125.50	125.84	-1.06%	379,190
09/08/2026	125.28	127.46	124.03	127.19	+0.63%	368,977
09/04/2026	125.35	127.62	123.53	126.39	+0.20%	343,228
09/03/2026	127.20	129.00	124.43	126.14	-0.53%	489,431
09/02/2026	125.74	127.48	122.35	126.82	+0.32%	556,227
09/01/2026	126.65	128.08	123.70	126.42	-1.12%	608,191
08/31/2026	139.99	142.25	126.74	127.85	+1.79%	1,850,983
08/31/2026	$3.01 Earnings
08/28/2026	129.09	130.61	124.66	125.60	-2.33%	849,499
08/27/2026	126.36	130.16	125.88	128.59	+1.08%	436,342
08/26/2026	126.43	128.36	124.98	127.22	+0.24%	382,386
08/25/2026	126.61	127.98	125.45	126.92	+0.34%	465,626
08/24/2026	123.35	127.46	123.35	126.49	-0.93%	398,485
08/21/2026	126.76	128.41	124.64	127.67	+1.39%	319,508
08/20/2026	126.92	129.16	124.87	125.93	-1.88%	446,279
08/19/2026	125.59	129.33	124.66	128.34	+2.19%	408,065
08/18/2026	124.17	126.64	124.04	125.59	+1.29%	330,601
08/17/2026	124.95	126.45	123.73	123.99	-1.85%	267,919
08/14/2026	126.56	126.73	124.24	126.32	+0.02%	275,544
08/13/2026	126.86	127.63	124.33	126.30	+0.28%	336,119
08/12/2026	123.16	126.54	122.27	125.95	+0.73%	350,681
08/11/2026	125.10	126.22	123.30	125.03	-0.06%	287,287
08/10/2026	125.25	126.91	124.58	125.10	-0.85%	433,345
08/07/2026	123.62	126.86	122.25	126.18	+1.82%	385,701
08/06/2026	120.56	125.27	120.56	123.93	+3.31%	570,105
08/05/2026	121.52	121.52	119.16	119.96	-0.06%	332,858
08/04/2026	118.58	121.40	118.28	120.03	+0.21%	474,132
08/03/2026	117.51	120.19	117.36	119.78	+2.55%	380,027
07/31/2026	115.32	117.50	113.92	116.80	+1.22%	624,274
07/30/2026	114.83	116.05	113.48	115.39	-1.10%	299,357
07/29/2026	120.65	120.65	116.10	116.68	-3.77%	412,269
07/28/2026	119.66	122.26	117.71	121.24	+2.62%	458,313
07/27/2026	118.57	119.44	115.83	118.14	-0.43%	338,747
07/24/2026	115.75	121.98	115.75	118.65	+2.14%	655,534
07/23/2026	116.67	118.83	115.39	116.17	+0.47%	383,244
07/22/2026	112.42	116.15	112.17	115.62	+3.69%	373,681
07/21/2026	110.68	112.62	110.63	111.50	-0.75%	421,478
07/20/2026	115.40	115.65	111.77	112.34	-2.47%	439,619
07/17/2026	114.35	117.58	114.35	115.18	+0.53%	431,091
07/16/2026	115.85	116.00	112.70	114.57	-0.33%	331,821
07/15/2026	113.90	116.56	113.37	114.95	+1.19%	380,060
07/14/2026	111.15	114.78	110.03	113.60	+0.54%	461,855
07/13/2026	113.82	114.79	112.30	112.99	+0.61%	456,423
07/10/2026	113.99	114.70	111.86	112.30	-0.92%	258,122
07/10/2026	$0.37 Dividend
07/09/2026	111.31	113.41	109.36	113.35	+0.71%	308,545
07/08/2026	112.78	112.96	111.63	112.55	-0.38%	318,089
07/07/2026	115.54	116.93	112.89	112.98	-0.90%	398,762
07/06/2026	109.96	114.30	109.07	114.00	+3.37%	813,693
07/02/2026	104.83	110.38	104.53	110.28	+5.21%	499,260
07/01/2026	109.98	112.31	104.54	104.83	-4.47%	791,324
06/30/2026	111.90	113.01	109.33	109.74	-2.26%	561,603
06/29/2026	110.63	112.46	109.83	112.27	+2.42%	586,934
06/26/2026	106.75	110.13	106.75	109.62	+3.43%	741,063
06/25/2026	107.81	110.52	104.88	105.98	-1.70%	556,279