SAIC - Science Applications International Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 87.62 87.72 86.86 87.24 87.24 261,600
Jul 12, 2019 86.68 87.37 85.79 87.31 87.31 478,600
Jul 11, 2019 87.95 87.95 86.41 86.51 86.51 356,200
Jul 11, 2019 0.37 Dividend
Jul 10, 2019 89.05 89.50 87.91 88.07 87.70 333,000
Jul 09, 2019 87.18 88.78 86.75 88.74 88.37 439,300
Jul 08, 2019 87.71 87.78 86.97 87.43 87.06 364,700
Jul 05, 2019 86.45 87.99 86.21 87.98 87.61 287,100
Jul 03, 2019 86.70 87.84 86.50 87.10 86.73 188,300
Jul 02, 2019 86.54 86.54 85.52 86.36 86.00 405,600
Jul 01, 2019 87.29 87.38 85.13 86.01 85.65 376,400
Jun 28, 2019 85.71 86.82 85.22 86.56 86.20 2,131,500
Jun 27, 2019 84.89 85.58 84.86 85.24 84.88 407,200
Jun 26, 2019 85.87 86.00 84.74 84.79 84.43 526,500
Jun 25, 2019 86.00 86.60 85.28 85.68 85.32 427,600
Jun 24, 2019 86.51 87.28 85.20 85.65 85.29 418,400
Jun 21, 2019 87.11 87.81 85.85 85.87 85.51 804,200
Jun 20, 2019 88.00 88.30 87.26 87.72 87.35 416,700
Jun 19, 2019 86.15 87.48 86.10 87.27 86.90 368,600
Jun 18, 2019 86.84 87.98 86.05 86.17 85.81 358,200
Jun 17, 2019 85.75 87.11 85.19 86.36 86.00 422,700
Jun 14, 2019 86.26 86.74 84.69 85.20 84.84 484,500
Jun 13, 2019 86.22 87.27 85.21 87.17 86.80 532,500
Jun 12, 2019 84.66 86.00 83.75 85.65 85.29 460,700
Jun 11, 2019 87.25 88.38 84.67 84.90 84.54 644,700
Jun 10, 2019 86.64 87.67 85.59 86.53 86.17 651,300
Jun 07, 2019 84.80 86.58 84.07 86.05 85.69 664,100
Jun 06, 2019 79.02 85.67 77.31 84.95 84.59 1,491,900
Jun 05, 2019 78.28 79.36 77.93 79.28 78.95 683,000
Jun 04, 2019 77.55 78.15 76.72 77.65 77.32 497,800
Jun 03, 2019 77.22 78.01 76.22 76.82 76.50 486,500
May 31, 2019 76.70 77.23 76.00 76.74 76.42 323,400
May 30, 2019 78.23 78.74 77.08 77.61 77.28 329,600
May 29, 2019 77.92 78.01 76.74 77.76 77.43 343,300
May 28, 2019 78.72 79.71 78.28 78.53 78.20 318,800
May 24, 2019 77.90 78.92 77.24 78.72 78.39 336,900
May 23, 2019 77.58 77.67 76.08 77.25 76.93 322,600
May 22, 2019 78.77 79.23 78.37 78.48 78.15 245,600
May 21, 2019 79.32 79.85 78.68 79.04 78.71 360,300
May 20, 2019 77.42 78.98 77.27 78.60 78.27 326,100
May 17, 2019 77.88 79.02 77.71 78.30 77.97 431,000
May 16, 2019 76.31 78.85 76.27 78.26 77.93 585,600
May 15, 2019 73.11 74.82 72.95 74.69 74.38 324,800
May 14, 2019 73.42 74.42 73.07 73.91 73.60 203,800
May 13, 2019 75.18 75.18 73.09 73.40 73.09 297,800
May 10, 2019 75.34 76.89 74.87 76.67 76.35 270,100
May 09, 2019 74.82 76.22 74.31 75.79 75.47 305,800
May 08, 2019 75.00 75.92 74.55 75.65 75.33 312,500
May 07, 2019 75.57 76.20 74.40 75.22 74.90 439,500
May 06, 2019 73.70 76.58 73.62 76.41 76.09 283,300
May 03, 2019 74.67 75.47 73.63 75.02 74.70 419,300
May 02, 2019 73.25 74.39 72.35 73.27 72.96 507,700
May 01, 2019 75.23 75.59 73.25 73.27 72.96 381,300
Apr 30, 2019 73.70 75.13 73.54 74.95 74.64 536,200
Apr 29, 2019 73.99 74.48 73.29 73.43 73.12 328,500
Apr 26, 2019 73.68 74.36 73.36 73.99 73.68 199,000
Apr 25, 2019 73.37 74.02 72.48 73.64 73.33 313,700
Apr 24, 2019 73.89 74.40 73.20 73.47 73.16 383,000
Apr 23, 2019 74.02 75.00 73.86 73.89 73.58 558,400
Apr 22, 2019 73.05 73.73 72.66 73.62 73.31 1,094,700
Apr 18, 2019 72.30 73.10 71.43 73.01 72.70 620,500
Apr 17, 2019 74.09 74.34 71.97 72.42 72.12 354,100
Apr 16, 2019 74.80 74.80 73.20 73.84 73.53 433,100
Apr 15, 2019 74.66 75.08 74.28 74.50 74.19 435,900
Apr 12, 2019 74.87 74.93 74.00 74.51 74.20 356,300
Apr 11, 2019 74.83 75.11 74.31 74.54 74.23 394,700
Apr 11, 2019 0.37 Dividend
Apr 10, 2019 74.38 75.19 73.84 74.92 74.24 621,100
Apr 09, 2019 75.31 75.51 74.28 74.33 73.65 274,000
Apr 08, 2019 75.97 76.11 74.76 75.58 74.89 332,900
Apr 05, 2019 75.57 76.55 75.19 75.91 75.22 329,300
Apr 04, 2019 74.69 75.18 74.17 74.97 74.29 510,000
Apr 03, 2019 76.58 76.61 74.49 74.65 73.97 709,900
Apr 02, 2019 77.17 77.17 75.14 76.08 75.39 855,700
Apr 01, 2019 77.45 78.08 74.25 77.28 76.58 936,700
Mar 29, 2019 80.76 82.50 76.53 76.95 76.25 1,608,000
Mar 28, 2019 73.62 74.81 73.09 73.55 72.88 551,500
Mar 27, 2019 73.78 73.96 71.82 73.29 72.62 307,900
Mar 26, 2019 71.73 73.95 71.73 73.85 73.18 521,500
Mar 25, 2019 70.81 71.30 70.07 71.13 70.48 466,900
Mar 22, 2019 72.44 72.50 69.99 70.99 70.34 633,700
Mar 21, 2019 71.93 73.50 71.73 72.81 72.15 282,100
Mar 20, 2019 73.06 73.19 71.65 72.09 71.43 299,600
Mar 19, 2019 74.06 74.06 72.78 72.99 72.32 279,700
Mar 18, 2019 72.99 73.78 72.85 73.46 72.79 251,900
Mar 15, 2019 72.83 73.46 72.42 72.91 72.25 1,035,400
Mar 14, 2019 73.34 73.49 72.70 72.77 72.11 323,600
Mar 13, 2019 72.94 73.75 72.71 73.30 72.63 379,000
Mar 12, 2019 72.56 72.69 71.51 72.45 71.79 372,800
Mar 11, 2019 71.81 72.49 70.65 72.40 71.74 374,200
Mar 08, 2019 71.00 71.82 70.94 71.80 71.15 209,700
Mar 07, 2019 72.38 72.42 71.18 71.70 71.05 247,600
Mar 06, 2019 73.57 73.66 72.10 72.40 71.74 262,300
Mar 05, 2019 74.45 74.45 73.24 73.46 72.79 258,000
Mar 04, 2019 76.04 76.13 73.50 74.44 73.76 351,600
Mar 01, 2019 75.31 75.76 74.36 75.67 74.98 289,900
Feb 28, 2019 75.25 75.30 74.60 74.70 74.02 275,400
Feb 27, 2019 75.08 75.48 74.66 75.20 74.51 205,400
Feb 26, 2019 76.02 76.21 74.81 75.17 74.48 368,400
Feb 25, 2019 77.21 77.21 76.23 76.28 75.58 297,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...