Science Applications International Corporation - Common Stock (SAIC)

Historical Prices For Science Applications International Corporation - Common Stock (SAIC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	113.91	116.31	113.01	114.26	736,906	114.26
4/02/2025	111.62	119.00	110.04	115.70	1,470,998	115.70
4/01/2025	112.65	114.32	110.00	113.31	629,530	113.31
3/31/2025	112.38	115.00	111.75	112.27	1,049,725	112.27
3/28/2025	111.11	114.26	111.11	112.53	853,817	112.53
3/27/2025	109.86	111.63	108.31	111.36	581,140	111.36
3/26/2025	109.67	110.36	109.17	109.60	766,408	109.60
3/25/2025	109.20	109.36	107.32	108.47	865,970	108.47
3/24/2025	106.57	109.69	106.49	109.15	738,180	109.15
3/21/2025	105.00	106.64	103.52	105.90	1,180,460	105.90
3/20/2025	112.33	112.33	104.83	105.98	1,630,116	105.98
3/19/2025	113.46	117.58	112.75	112.77	1,410,141	112.77
3/18/2025	111.25	114.15	108.17	113.44	1,093,522	113.44
3/17/2025	117.52	120.49	111.15	111.90	2,180,057	111.90
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