SAIC - Science Applications International Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 72.44 72.50 69.99 70.99 70.99 633,700
Mar 21, 2019 71.93 73.50 71.73 72.81 72.81 282,100
Mar 20, 2019 73.06 73.19 71.65 72.09 72.09 299,600
Mar 19, 2019 74.06 74.06 72.78 72.99 72.99 279,700
Mar 18, 2019 72.99 73.78 72.85 73.46 73.46 251,900
Mar 15, 2019 72.83 73.46 72.42 72.91 72.91 1,035,400
Mar 14, 2019 73.34 73.49 72.70 72.77 72.77 323,600
Mar 13, 2019 72.94 73.75 72.71 73.30 73.30 379,000
Mar 12, 2019 72.56 72.69 71.51 72.45 72.45 372,800
Mar 11, 2019 71.81 72.49 70.65 72.40 72.40 374,200
Mar 08, 2019 71.00 71.82 70.94 71.80 71.80 209,700
Mar 07, 2019 72.38 72.42 71.18 71.70 71.70 247,600
Mar 06, 2019 73.57 73.66 72.10 72.40 72.40 262,300
Mar 05, 2019 74.45 74.45 73.24 73.46 73.46 258,000
Mar 04, 2019 76.04 76.13 73.50 74.44 74.44 351,600
Mar 01, 2019 75.31 75.76 74.36 75.67 75.67 289,900
Feb 28, 2019 75.25 75.30 74.60 74.70 74.70 275,400
Feb 27, 2019 75.08 75.48 74.66 75.20 75.20 205,400
Feb 26, 2019 76.02 76.21 74.81 75.17 75.17 368,400
Feb 25, 2019 77.21 77.21 76.23 76.28 76.28 297,800
Feb 22, 2019 75.69 76.63 75.31 76.60 76.60 306,500
Feb 21, 2019 76.28 76.28 75.06 75.72 75.72 261,900
Feb 20, 2019 76.58 76.77 75.11 76.50 76.50 396,300
Feb 19, 2019 76.47 77.50 75.96 76.92 76.92 490,500
Feb 15, 2019 75.10 76.62 75.10 76.59 76.59 390,700
Feb 14, 2019 73.64 75.06 73.59 74.57 74.57 495,800
Feb 13, 2019 72.84 74.17 72.71 73.90 73.90 432,400
Feb 12, 2019 71.95 72.68 71.53 72.65 72.65 334,500
Feb 11, 2019 71.38 71.58 70.56 71.31 71.31 333,600
Feb 08, 2019 70.25 71.43 70.11 71.38 71.38 478,800
Feb 07, 2019 69.81 70.88 69.54 70.77 70.77 397,500
Feb 06, 2019 69.62 70.17 68.50 70.16 70.16 402,500
Feb 05, 2019 69.08 69.89 68.88 69.60 69.60 362,700
Feb 04, 2019 67.65 69.13 67.40 69.03 69.03 482,800
Feb 01, 2019 67.36 68.27 66.74 67.61 67.61 452,900
Jan 31, 2019 67.50 68.24 66.85 67.14 67.14 291,200
Jan 30, 2019 67.90 68.06 66.63 67.57 67.57 383,400
Jan 29, 2019 66.62 67.66 66.21 67.40 67.40 339,100
Jan 28, 2019 66.57 67.62 65.47 66.66 66.66 414,400
Jan 25, 2019 64.91 67.79 64.39 67.40 67.40 515,600
Jan 24, 2019 64.22 65.38 64.15 64.27 64.27 366,000
Jan 23, 2019 65.64 66.21 64.08 64.21 64.21 368,300
Jan 22, 2019 66.05 66.06 64.98 65.50 65.50 500,200
Jan 18, 2019 66.20 67.01 65.81 66.01 66.01 429,500
Jan 17, 2019 63.33 66.26 63.14 65.65 65.65 516,400
Jan 16, 2019 63.10 64.25 62.86 63.60 63.60 590,200
Jan 15, 2019 63.79 64.47 62.56 63.29 63.29 818,900
Jan 14, 2019 64.73 65.44 63.92 64.14 64.14 828,800
Jan 11, 2019 64.02 66.34 63.37 65.03 65.03 3,414,300
Jan 10, 2019 64.34 64.65 63.09 64.56 64.56 487,000
Jan 10, 2019 0.31 Dividend
Jan 09, 2019 65.41 65.77 62.68 64.65 64.34 642,000
Jan 08, 2019 64.58 65.59 63.96 65.50 65.19 335,900
Jan 07, 2019 63.97 64.51 63.08 64.16 63.85 470,900
Jan 04, 2019 62.63 64.28 62.63 63.97 63.66 432,500
Jan 03, 2019 62.48 62.81 60.88 61.52 61.23 276,200
Jan 02, 2019 62.56 64.18 62.01 63.35 63.05 270,300
Dec 31, 2018 62.95 63.70 61.93 63.70 63.39 250,400
Dec 28, 2018 62.17 63.73 61.65 62.64 62.34 229,500
Dec 27, 2018 60.93 62.22 59.93 62.17 61.87 286,100
Dec 26, 2018 58.81 62.21 58.19 62.07 61.77 490,400
Dec 24, 2018 59.97 60.26 58.33 58.38 58.10 221,900
Dec 21, 2018 63.02 63.37 60.25 60.43 60.14 857,800
Dec 20, 2018 64.31 64.95 62.72 63.27 62.97 402,500
Dec 19, 2018 66.74 67.31 64.01 64.31 64.00 345,900
Dec 18, 2018 68.02 68.43 66.00 66.52 66.20 338,400
Dec 17, 2018 68.23 69.83 67.18 67.73 67.41 397,900
Dec 14, 2018 68.96 69.46 67.92 68.41 68.08 185,900
Dec 13, 2018 71.82 71.86 69.45 69.67 69.34 359,200
Dec 12, 2018 70.19 72.91 70.10 71.75 71.41 342,900
Dec 11, 2018 70.77 71.22 68.56 69.15 68.82 334,900
Dec 10, 2018 69.46 70.13 68.08 69.73 69.40 480,700
Dec 07, 2018 70.39 73.50 67.85 69.40 69.07 774,000
Dec 06, 2018 63.87 65.11 63.15 64.94 64.63 393,100
Dec 04, 2018 69.55 69.82 64.69 64.78 64.47 514,700
Dec 03, 2018 70.50 70.83 68.67 69.58 69.25 253,000
Nov 30, 2018 69.21 69.76 68.57 69.52 69.19 389,700
Nov 29, 2018 69.59 70.22 68.69 69.52 69.19 183,500
Nov 28, 2018 69.17 70.04 67.72 70.00 69.66 248,900
Nov 27, 2018 69.25 69.88 68.40 68.80 68.47 261,800
Nov 26, 2018 69.71 70.14 68.93 69.82 69.49 182,400
Nov 23, 2018 67.80 69.63 67.52 69.03 68.70 124,900
Nov 21, 2018 67.83 69.20 67.23 68.42 68.09 163,800
Nov 20, 2018 67.37 67.73 66.11 67.39 67.07 419,000
Nov 19, 2018 70.39 70.39 68.17 68.27 67.94 344,100
Nov 16, 2018 69.00 70.64 69.00 70.51 70.17 260,800
Nov 15, 2018 67.43 69.92 67.32 69.81 69.48 327,400
Nov 14, 2018 70.75 71.33 67.84 67.92 67.59 348,300
Nov 13, 2018 69.74 70.50 69.25 70.11 69.77 216,500
Nov 12, 2018 71.55 71.55 69.38 69.49 69.16 242,300
Nov 09, 2018 71.35 71.86 70.56 71.70 71.36 288,300
Nov 08, 2018 71.66 72.22 70.64 71.46 71.12 186,500
Nov 07, 2018 70.41 72.09 69.74 71.86 71.52 205,200
Nov 06, 2018 69.06 70.88 69.04 70.19 69.85 142,300
Nov 05, 2018 69.51 70.33 68.52 69.30 68.97 185,700
Nov 02, 2018 70.16 71.01 68.56 69.39 69.06 202,000
Nov 01, 2018 69.77 70.59 69.40 70.02 69.68 226,200
Oct 31, 2018 68.43 70.24 68.43 69.51 69.18 324,200
Oct 30, 2018 66.97 67.81 66.24 67.53 67.21 454,700
Oct 29, 2018 69.44 70.30 66.38 67.20 66.88 281,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...