SAIC - Science Applications International Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 77.90 78.92 77.24 78.72 78.72 336,900
May 23, 2019 77.58 77.67 76.08 77.25 77.25 322,600
May 22, 2019 78.77 79.23 78.37 78.48 78.48 245,600
May 21, 2019 79.32 79.85 78.68 79.04 79.04 360,300
May 20, 2019 77.42 78.98 77.27 78.60 78.60 326,100
May 17, 2019 77.88 79.02 77.71 78.30 78.30 431,000
May 16, 2019 76.31 78.85 76.27 78.26 78.26 585,600
May 15, 2019 73.11 74.82 72.95 74.69 74.69 324,800
May 14, 2019 73.42 74.42 73.07 73.91 73.91 203,800
May 13, 2019 75.18 75.18 73.09 73.40 73.40 297,800
May 10, 2019 75.34 76.89 74.87 76.67 76.67 270,100
May 09, 2019 74.82 76.22 74.31 75.79 75.79 305,800
May 08, 2019 75.00 75.92 74.55 75.65 75.65 312,500
May 07, 2019 75.57 76.20 74.40 75.22 75.22 439,500
May 06, 2019 73.70 76.58 73.62 76.41 76.41 283,300
May 03, 2019 74.67 75.47 73.63 75.02 75.02 419,300
May 02, 2019 73.25 74.39 72.35 73.27 73.27 507,700
May 01, 2019 75.23 75.59 73.25 73.27 73.27 381,300
Apr 30, 2019 73.70 75.13 73.54 74.95 74.95 536,200
Apr 29, 2019 73.99 74.48 73.29 73.43 73.43 328,500
Apr 26, 2019 73.68 74.36 73.36 73.99 73.99 199,000
Apr 25, 2019 73.37 74.02 72.48 73.64 73.64 313,700
Apr 24, 2019 73.89 74.40 73.20 73.47 73.47 383,000
Apr 23, 2019 74.02 75.00 73.86 73.89 73.89 558,400
Apr 22, 2019 73.05 73.73 72.66 73.62 73.62 1,094,700
Apr 18, 2019 72.30 73.10 71.43 73.01 73.01 620,500
Apr 17, 2019 74.09 74.34 71.97 72.42 72.42 354,100
Apr 16, 2019 74.80 74.80 73.20 73.84 73.84 433,100
Apr 15, 2019 74.66 75.08 74.28 74.50 74.50 435,900
Apr 12, 2019 74.87 74.93 74.00 74.51 74.51 356,300
Apr 11, 2019 74.83 75.11 74.31 74.54 74.54 394,700
Apr 11, 2019 0.37 Dividend
Apr 10, 2019 74.38 75.19 73.84 74.92 74.55 621,100
Apr 09, 2019 75.31 75.51 74.28 74.33 73.96 274,000
Apr 08, 2019 75.97 76.11 74.76 75.58 75.21 332,900
Apr 05, 2019 75.57 76.55 75.19 75.91 75.54 329,300
Apr 04, 2019 74.69 75.18 74.17 74.97 74.60 510,000
Apr 03, 2019 76.58 76.61 74.49 74.65 74.28 709,900
Apr 02, 2019 77.17 77.17 75.14 76.08 75.70 855,700
Apr 01, 2019 77.45 78.08 74.25 77.28 76.90 936,700
Mar 29, 2019 80.76 82.50 76.53 76.95 76.57 1,608,000
Mar 28, 2019 73.62 74.81 73.09 73.55 73.19 577,700
Mar 27, 2019 73.78 73.96 71.82 73.29 72.93 307,900
Mar 26, 2019 71.73 73.95 71.73 73.85 73.49 521,500
Mar 25, 2019 70.81 71.30 70.07 71.13 70.78 466,900
Mar 22, 2019 72.44 72.50 69.99 70.99 70.64 633,700
Mar 21, 2019 71.93 73.50 71.73 72.81 72.45 282,100
Mar 20, 2019 73.06 73.19 71.65 72.09 71.73 299,600
Mar 19, 2019 74.06 74.06 72.78 72.99 72.63 279,700
Mar 18, 2019 72.99 73.78 72.85 73.46 73.10 251,900
Mar 15, 2019 72.83 73.46 72.42 72.91 72.55 1,035,400
Mar 14, 2019 73.34 73.49 72.70 72.77 72.41 323,600
Mar 13, 2019 72.94 73.75 72.71 73.30 72.94 379,000
Mar 12, 2019 72.56 72.69 71.51 72.45 72.09 372,800
Mar 11, 2019 71.81 72.49 70.65 72.40 72.04 374,200
Mar 08, 2019 71.00 71.82 70.94 71.80 71.45 209,700
Mar 07, 2019 72.38 72.42 71.18 71.70 71.35 247,600
Mar 06, 2019 73.57 73.66 72.10 72.40 72.04 262,300
Mar 05, 2019 74.45 74.45 73.24 73.46 73.10 258,000
Mar 04, 2019 76.04 76.13 73.50 74.44 74.07 351,600
Mar 01, 2019 75.31 75.76 74.36 75.67 75.30 289,900
Feb 28, 2019 75.25 75.30 74.60 74.70 74.33 275,400
Feb 27, 2019 75.08 75.48 74.66 75.20 74.83 205,400
Feb 26, 2019 76.02 76.21 74.81 75.17 74.80 368,400
Feb 25, 2019 77.21 77.21 76.23 76.28 75.90 297,800
Feb 22, 2019 75.69 76.63 75.31 76.60 76.22 306,500
Feb 21, 2019 76.28 76.28 75.06 75.72 75.35 261,900
Feb 20, 2019 76.58 76.77 75.11 76.50 76.12 396,300
Feb 19, 2019 76.47 77.50 75.96 76.92 76.54 490,500
Feb 15, 2019 75.10 76.62 75.10 76.59 76.21 390,700
Feb 14, 2019 73.64 75.06 73.59 74.57 74.20 495,800
Feb 13, 2019 72.84 74.17 72.71 73.90 73.54 432,400
Feb 12, 2019 71.95 72.68 71.53 72.65 72.29 334,500
Feb 11, 2019 71.38 71.58 70.56 71.31 70.96 333,600
Feb 08, 2019 70.25 71.43 70.11 71.38 71.03 478,800
Feb 07, 2019 69.81 70.88 69.54 70.77 70.42 397,500
Feb 06, 2019 69.62 70.17 68.50 70.16 69.81 402,500
Feb 05, 2019 69.08 69.89 68.88 69.60 69.26 362,700
Feb 04, 2019 67.65 69.13 67.40 69.03 68.69 482,800
Feb 01, 2019 67.36 68.27 66.74 67.61 67.28 452,900
Jan 31, 2019 67.50 68.24 66.85 67.14 66.81 291,200
Jan 30, 2019 67.90 68.06 66.63 67.57 67.24 383,400
Jan 29, 2019 66.62 67.66 66.21 67.40 67.07 339,100
Jan 28, 2019 66.57 67.62 65.47 66.66 66.33 414,400
Jan 25, 2019 64.91 67.79 64.39 67.40 67.07 515,600
Jan 24, 2019 64.22 65.38 64.15 64.27 63.95 366,000
Jan 23, 2019 65.64 66.21 64.08 64.21 63.89 368,300
Jan 22, 2019 66.05 66.06 64.98 65.50 65.18 500,200
Jan 18, 2019 66.20 67.01 65.81 66.01 65.68 429,500
Jan 17, 2019 63.33 66.26 63.14 65.65 65.33 516,400
Jan 16, 2019 63.10 64.25 62.86 63.60 63.29 590,200
Jan 15, 2019 63.79 64.47 62.56 63.29 62.98 818,900
Jan 14, 2019 64.73 65.44 63.92 64.14 63.82 828,800
Jan 11, 2019 64.02 66.34 63.37 65.03 64.71 3,414,300
Jan 10, 2019 64.34 64.65 63.09 64.56 64.24 487,000
Jan 10, 2019 0.31 Dividend
Jan 09, 2019 65.41 65.77 62.68 64.65 64.02 642,000
Jan 08, 2019 64.58 65.59 63.96 65.50 64.86 335,900
Jan 07, 2019 63.97 64.51 63.08 64.16 63.54 470,900
Jan 04, 2019 62.63 64.28 62.63 63.97 63.35 432,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...