Science Applications International Corporation - Common Stock (SAIC)

115.24Last Price

+10.81 (10.35%)Change

Science Applications International Corporation is a prominent provider of technology solutions and services primarily aimed at government and commercial clients

The company specializes in areas such as cybersecurity, cloud computing, and data analytics, helping customers modernize their operations and enhance security measures. With a focus on innovation, SAIC develops software and systems that support mission-critical programs in sectors like defense, intelligence, and civil services. By leveraging advanced technologies, the company aims to solve complex challenges and improve the efficiency and effectiveness of its clients' missions.

Date Range:

2024-12-17 - 2025-03-17

Date	Open	High	Low	Close	Volume	Adjusted Close
3/14/2025	103.70	105.17	103.05	104.43	1,104,692	104.43
3/13/2025	103.90	106.83	103.73	104.26	792,739	104.26
3/12/2025	106.46	106.70	102.56	104.65	901,474	104.65
3/11/2025	110.83	111.44	104.50	106.19	969,400	106.19
3/10/2025	110.99	116.79	109.51	111.51	1,733,908	111.51
3/07/2025	102.24	112.72	100.30	111.25	1,886,358	111.25
3/06/2025	101.43	102.63	99.63	102.16	873,715	102.16
3/05/2025	100.91	104.44	100.91	102.63	833,954	102.63
3/04/2025	95.78	103.77	95.04	101.03	1,145,805	101.03
3/03/2025	99.42	99.42	94.68	95.77	1,011,740	95.77
2/28/2025	99.55	100.00	95.59	98.79	925,700	98.79
2/27/2025	100.68	101.89	100.29	100.56	570,014	100.56
2/26/2025	100.23	101.27	99.03	100.79	406,425	100.79
2/25/2025	98.77	102.49	98.25	100.64	715,941	100.64
2/24/2025	98.72	99.59	95.86	98.88	1,201,463	98.88
2/21/2025	102.09	102.09	96.79	97.84	1,123,520	97.84
2/20/2025	102.57	103.26	101.00	102.79	457,905	102.79
2/19/2025	101.81	105.00	101.81	103.30	618,375	103.30
2/18/2025	102.12	103.82	100.34	103.13	679,137	103.13
2/14/2025	100.35	102.69	99.99	100.93	808,239	100.93
2/13/2025	103.79	104.73	99.32	100.22	1,052,833	100.22
2/12/2025	104.21	106.14	103.61	103.93	562,848	103.93
2/11/2025	105.45	105.48	102.75	105.10	740,587	105.10
2/10/2025	105.93	106.92	105.14	105.64	572,345	105.64
2/07/2025	105.95	107.00	104.41	105.56	755,302	105.56
2/06/2025	106.81	107.09	103.90	106.16	626,398	106.16
2/05/2025	108.89	108.89	106.45	107.03	455,651	107.03
2/04/2025	107.30	108.80	106.62	107.89	443,940	107.89
2/03/2025	107.04	108.85	105.50	107.48	476,913	107.48
1/31/2025	108.49	109.23	104.92	108.28	534,436	108.28
1/30/2025	106.79	109.43	106.19	109.26	601,376	109.26
1/29/2025	105.89	107.45	105.45	106.62	700,205	106.62
1/28/2025	110.26	111.31	104.36	105.89	824,666	105.89
1/27/2025	109.28	112.08	109.00	110.49	510,391	110.49
1/24/2025	110.64	111.73	107.59	108.96	880,821	108.96
1/23/2025	119.88	120.16	110.37	110.57	1,162,199	110.57
1/22/2025	119.49	121.42	119.37	119.76	1,087,682	119.76
1/21/2025	116.39	120.07	116.03	119.82	477,458	119.82
1/17/2025	116.71	117.30	115.66	115.87	359,736	115.87
1/16/2025	116.05	117.43	115.50	116.66	331,528	116.66
1/15/2025	117.82	118.05	114.75	116.07	454,654	116.07
1/14/2025	117.69	118.11	115.30	116.65	464,460	116.65
1/13/2025	115.70	118.35	114.54	118.26	451,984	118.26
1/10/2025	113.30	117.48	112.85	116.14	606,417	116.14
1/08/2025	112.86	113.86	110.72	113.76	545,689	113.76
1/07/2025	113.34	115.02	112.75	113.95	433,421	113.95
1/06/2025	114.43	115.97	113.71	113.82	435,414	113.82
1/03/2025	111.80	114.36	111.80	114.18	353,543	114.18
1/02/2025	110.88	113.70	110.88	112.15	312,740	112.15
12/31/2024	110.81	0.00	111.78	111.78	0	111.78
12/30/2024	110.48	111.59	109.50	110.81	240,366	110.81
12/27/2024	110.83	112.42	110.25	111.14	196,066	111.14
12/26/2024	111.01	112.42	110.98	111.66	255,835	111.66
12/24/2024	111.36	111.49	110.64	111.26	167,293	111.26
12/23/2024	111.12	111.83	109.87	111.32	446,470	111.32
12/20/2024	109.92	112.17	109.87	111.42	1,878,104	111.42
12/19/2024	111.73	112.58	108.90	110.11	690,464	110.11
12/18/2024	114.46	114.95	110.61	111.12	713,604	111.12
12/17/2024	113.66	114.51	112.93	114.38	511,966	114.38