SAIC | SCIENCE APPS INT | Historical Data

S&P 500$7,764.70
+1.49%
2m
DOW 30$52,048.83
+0.71%
2m
NASDAQ 100$30,482.35
+2.83%
2m
Russell 2000$285.58
+0.52%
2m
Russell 1000$422.48
+1.55%
2m
S&P 400$3,664.45
+0.38%
2m
S&P 600$1,695.26
+0.26%
2m

SCIENCE APPS INT (SAIC)

NASDAQ

$133.35+$0.001 (+0.0007%)

Price as of Sep 22, 2026 4:06 AM EDT

$5.6B
Market Cap
33.32%
1-Year Change
Information Technology Services
Industry

1 Month
+4.15%

Low Price$125.96

High Price$133.74
3 Months
+30.66%

Low Price$105.13

High Price$133.74
1 Year
+33.32%

Low Price$81.63

High Price$133.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/21/2026	133.04	134.74	132.51	133.35	+0.12%	310,514
09/18/2026	133.65	133.78	131.96	133.19	-0.34%	934,823
09/17/2026	133.57	134.86	132.55	133.65	+0.78%	386,250
09/16/2026	132.00	133.98	130.80	132.62	-0.84%	357,844
09/15/2026	131.38	136.08	129.89	133.74	+1.31%	635,716
09/14/2026	130.20	132.31	129.90	132.01	+1.62%	433,735
09/11/2026	128.39	130.00	125.80	129.90	+0.89%	268,657
09/10/2026	126.37	129.78	125.16	128.76	+2.03%	318,334
09/09/2026	127.85	127.94	125.86	126.20	-1.06%	379,190
09/08/2026	125.64	127.82	124.38	127.55	+0.63%	368,977
09/04/2026	125.71	127.99	123.88	126.75	+0.20%	343,228
09/03/2026	127.56	129.37	124.79	126.50	-0.53%	489,431
09/02/2026	126.10	127.85	122.70	127.18	+0.32%	556,227
09/01/2026	127.01	128.45	124.05	126.78	-1.12%	608,191
08/31/2026	140.39	142.66	127.10	128.22	+1.79%	1,850,983
08/31/2026	$3.01 Earnings
08/28/2026	129.46	130.98	125.02	125.96	-2.33%	849,499
08/27/2026	126.73	130.53	126.24	128.96	+1.08%	436,342
08/26/2026	126.79	128.73	125.34	127.58	+0.24%	382,386
08/25/2026	126.97	128.35	125.81	127.28	+0.34%	465,626
08/24/2026	123.70	127.82	123.70	126.85	-0.93%	398,485
08/21/2026	127.12	128.78	125.00	128.04	+1.39%	319,508
08/20/2026	127.28	129.53	125.23	126.29	-1.88%	446,279
08/19/2026	125.95	129.70	125.02	128.71	+2.19%	408,065
08/18/2026	124.53	127.00	124.39	125.95	+1.29%	330,601
08/17/2026	125.31	126.81	124.08	124.34	-1.85%	267,919
08/14/2026	126.92	127.09	124.59	126.68	+0.02%	275,544
08/13/2026	127.22	128.00	124.69	126.66	+0.28%	336,119
08/12/2026	123.51	126.90	122.62	126.31	+0.73%	350,681
08/11/2026	125.46	126.59	123.65	125.39	-0.06%	287,287
08/10/2026	125.61	127.28	124.94	125.46	-0.85%	433,345
08/07/2026	123.97	127.22	122.60	126.54	+1.82%	385,701
08/06/2026	120.90	125.63	120.90	124.28	+3.31%	570,105
08/05/2026	121.87	121.87	119.50	120.30	-0.06%	332,858
08/04/2026	118.92	121.75	118.62	120.37	+0.21%	474,132
08/03/2026	117.85	120.54	117.70	120.12	+2.55%	380,027
07/31/2026	115.65	117.84	114.25	117.13	+1.22%	624,274
07/30/2026	115.16	116.38	113.80	115.72	-1.10%	299,357
07/29/2026	121.00	121.00	116.44	117.01	-3.77%	412,269
07/28/2026	120.00	122.61	118.04	121.59	+2.62%	458,313
07/27/2026	118.91	119.78	116.16	118.48	-0.43%	338,747
07/24/2026	116.08	122.33	116.08	118.99	+2.14%	655,534
07/23/2026	117.00	119.17	115.72	116.50	+0.47%	383,244
07/22/2026	112.74	116.48	112.49	115.95	+3.69%	373,681
07/21/2026	111.00	112.94	110.95	111.82	-0.75%	421,478
07/20/2026	115.73	115.99	112.09	112.66	-2.47%	439,619
07/17/2026	114.68	117.92	114.68	115.51	+0.53%	431,091
07/16/2026	116.18	116.34	113.02	114.90	-0.33%	331,821
07/15/2026	114.23	116.90	113.70	115.28	+1.19%	380,060
07/14/2026	111.47	115.11	110.35	113.92	+0.54%	461,855
07/13/2026	114.15	115.12	112.63	113.31	+0.61%	456,423
07/10/2026	114.32	115.03	112.18	112.62	-0.92%	258,122
07/10/2026	$0.37 Dividend
07/09/2026	111.63	113.73	109.67	113.67	+0.71%	308,545
07/08/2026	113.10	113.28	111.95	112.87	-0.38%	318,089
07/07/2026	115.87	117.27	113.21	113.30	-0.90%	398,762
07/06/2026	110.27	114.63	109.38	114.33	+3.37%	813,693
07/02/2026	105.13	110.70	104.83	110.60	+5.21%	499,260
07/01/2026	110.29	112.63	104.84	105.13	-4.47%	791,324
06/30/2026	112.22	113.33	109.64	110.05	-2.26%	561,603
06/29/2026	110.95	112.78	110.14	112.59	+2.42%	586,934
06/26/2026	107.05	110.44	107.05	109.93	+3.43%	741,063
06/25/2026	108.12	110.84	105.18	106.28	-1.70%	556,279
06/24/2026	105.11	108.20	104.44	108.12	+3.15%	1,011,094
06/23/2026	101.75	105.00	101.41	104.82	+4.53%	659,037
06/22/2026	101.90	103.20	98.02	100.27	-1.75%	832,641
06/18/2026	106.10	106.43	101.17	102.06	-4.07%	1,606,630
06/17/2026	107.33	109.97	104.83	106.38	-1.97%	600,478
06/16/2026	108.94	109.95	106.80	108.52	-0.48%	558,537
06/15/2026	113.19	113.40	108.38	109.04	-3.88%	525,533
06/12/2026	115.40	115.47	113.28	113.44	-0.97%	487,326
06/11/2026	113.15	116.34	112.36	114.56	+0.61%	512,208
06/10/2026	113.70	115.49	112.94	113.86	+0.13%	401,288
06/09/2026	112.75	114.18	110.96	113.71	+0.78%	410,289
06/08/2026	113.29	116.21	112.18	112.83	-1.01%	461,709
06/05/2026	117.31	117.79	113.07	113.98	-1.90%	501,579
06/04/2026	116.07	118.04	112.33	116.19	+1.60%	571,372
06/03/2026	112.94	114.80	108.92	114.36	+1.21%	716,415
06/02/2026	113.05	114.07	108.43	112.99	-1.49%	906,012
06/01/2026	119.80	123.01	111.80	114.71	+10.44%	1,843,500
06/01/2026	$3.23 Earnings
05/29/2026	103.68	105.68	102.17	103.86	+0.48%	846,042
05/28/2026	101.33	105.07	100.00	103.36	+2.01%	511,364
05/27/2026	100.50	101.82	99.76	101.33	+0.30%	557,819
05/26/2026	98.82	102.12	97.87	101.03	+1.35%	517,059
05/22/2026	95.99	99.84	95.29	99.69	+3.99%	406,090
05/21/2026	95.57	96.42	94.23	95.86	-0.38%	309,983
05/20/2026	95.01	96.40	92.77	96.23	+1.28%	428,767
05/19/2026	96.54	97.97	94.60	95.01	-0.72%	646,080
05/18/2026	92.41	96.57	91.73	95.70	+3.31%	568,269
05/15/2026	93.02	93.42	91.82	92.63	+0.30%	351,592
05/14/2026	90.20	92.53	89.70	92.35	+2.48%	378,349
05/13/2026	92.94	93.35	86.84	90.12	-3.82%	552,259
05/12/2026	93.02	94.86	92.85	93.70	+1.46%	475,113
05/11/2026	93.63	93.65	91.12	92.35	-1.36%	516,351
05/08/2026	93.44	94.55	90.87	93.63	-0.20%	477,144
05/07/2026	94.16	95.86	92.70	93.81	-0.25%	602,677
05/06/2026	94.42	94.96	92.50	94.05	-1.29%	524,290
05/05/2026	96.74	98.13	93.99	95.28	-1.31%	502,492
05/04/2026	95.29	98.11	94.63	96.55	+0.99%	380,723