SAIC - Science Applications International Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201984.0585.2882.9583.2583.25385,000
Aug 22, 201985.0085.0083.7584.6184.61308,000
Aug 21, 201983.8284.4582.8984.1284.12367,500
Aug 20, 201984.0884.4782.9282.9682.96159,500
Aug 19, 201984.5884.9783.9284.4284.42189,500
Aug 16, 201981.6383.8081.6383.4083.40188,400
Aug 15, 201981.5182.0280.6981.2181.21157,900
Aug 14, 201982.9083.2981.3181.4681.46231,900
Aug 13, 201979.8085.0179.8084.0784.07359,200
Aug 12, 201982.7584.0082.4782.8982.89263,100
Aug 09, 201983.2783.9782.8483.1983.19330,800
Aug 08, 201981.8783.9681.8683.6683.66418,500
Aug 07, 201979.4780.9778.9080.8480.84369,100
Aug 06, 201980.7281.0279.4780.4780.47254,200
Aug 05, 201980.9881.5279.4080.1780.17458,800
Aug 02, 201984.5684.5681.8582.6282.62264,900
Aug 01, 201985.3687.3284.7585.0185.01254,600
Jul 31, 201986.3987.6984.6985.3785.37295,500
Jul 30, 201985.1686.6283.3886.3686.36288,300
Jul 29, 201985.9886.2485.5486.0986.09186,600
Jul 26, 201985.1986.1584.6585.8585.85202,100
Jul 25, 201986.4586.6884.9585.0785.07192,600
Jul 24, 201985.0386.5485.0386.4786.47235,300
Jul 23, 201985.6085.7683.8985.3185.31382,700
Jul 22, 201985.5086.2085.0985.1285.12217,000
Jul 19, 201986.7887.2885.2985.3385.33545,500
Jul 18, 201985.7186.7585.1486.2486.24358,400
Jul 17, 201986.6486.9385.4285.7185.71383,400
Jul 16, 201987.0587.2985.8186.7286.72396,300
Jul 15, 201987.6287.7286.8687.2487.24261,600
Jul 12, 201986.6887.3785.7987.3187.31478,600
Jul 11, 201987.9587.9586.4186.5186.51356,200
Jul 11, 20190.37 Dividend
Jul 10, 201989.0589.5087.9188.0787.70333,000
Jul 09, 201987.1888.7886.7588.7488.37439,300
Jul 08, 201987.7187.7886.9787.4387.06364,700
Jul 05, 201986.4587.9986.2187.9887.61287,100
Jul 03, 201986.7087.8486.5087.1086.73188,300
Jul 02, 201986.5486.5485.5286.3686.00405,600
Jul 01, 201987.2987.3885.1386.0185.65376,400
Jun 28, 201985.7186.8285.2286.5686.202,131,500
Jun 27, 201984.8985.5884.8685.2484.88407,200
Jun 26, 201985.8786.0084.7484.7984.43526,500
Jun 25, 201986.0086.6085.2885.6885.32427,600
Jun 24, 201986.5187.2885.2085.6585.29418,400
Jun 21, 201987.1187.8185.8585.8785.51804,200
Jun 20, 201988.0088.3087.2687.7287.35416,700
Jun 19, 201986.1587.4886.1087.2786.90368,600
Jun 18, 201986.8487.9886.0586.1785.81358,200
Jun 17, 201985.7587.1185.1986.3686.00422,700
Jun 14, 201986.2686.7484.6985.2084.84484,500
Jun 13, 201986.2287.2785.2187.1786.80532,500
Jun 12, 201984.6686.0083.7585.6585.29460,700
Jun 11, 201987.2588.3884.6784.9084.54644,700
Jun 10, 201986.6487.6785.5986.5386.17651,300
Jun 07, 201984.8086.5884.0786.0585.69664,100
Jun 06, 201979.0285.6777.3184.9584.591,491,900
Jun 05, 201978.2879.3677.9379.2878.95683,000
Jun 04, 201977.5578.1576.7277.6577.32497,800
Jun 03, 201977.2278.0176.2276.8276.50486,500
May 31, 201976.7077.2376.0076.7476.42323,400
May 30, 201978.2378.7477.0877.6177.28329,600
May 29, 201977.9278.0176.7477.7677.43343,300
May 28, 201978.7279.7178.2878.5378.20318,800
May 24, 201977.9078.9277.2478.7278.39336,900
May 23, 201977.5877.6776.0877.2576.93322,600
May 22, 201978.7779.2378.3778.4878.15245,600
May 21, 201979.3279.8578.6879.0478.71360,300
May 20, 201977.4278.9877.2778.6078.27326,100
May 17, 201977.8879.0277.7178.3077.97431,000
May 16, 201976.3178.8576.2778.2677.93585,600
May 15, 201973.1174.8272.9574.6974.38324,800
May 14, 201973.4274.4273.0773.9173.60203,800
May 13, 201975.1875.1873.0973.4073.09297,800
May 10, 201975.3476.8974.8776.6776.35270,100
May 09, 201974.8276.2274.3175.7975.47305,800
May 08, 201975.0075.9274.5575.6575.33312,500
May 07, 201975.5776.2074.4075.2274.90439,500
May 06, 201973.7076.5873.6276.4176.09283,300
May 03, 201974.6775.4773.6375.0274.70419,300
May 02, 201973.2574.3972.3573.2772.96507,700
May 01, 201975.2375.5973.2573.2772.96381,300
Apr 30, 201973.7075.1373.5474.9574.64536,200
Apr 29, 201973.9974.4873.2973.4373.12328,500
Apr 26, 201973.6874.3673.3673.9973.68199,000
Apr 25, 201973.3774.0272.4873.6473.33313,700
Apr 24, 201973.8974.4073.2073.4773.16383,000
Apr 23, 201974.0275.0073.8673.8973.58558,400
Apr 22, 201973.0573.7372.6673.6273.311,094,700
Apr 18, 201972.3073.1071.4373.0172.70620,500
Apr 17, 201974.0974.3471.9772.4272.12354,100
Apr 16, 201974.8074.8073.2073.8473.53433,100
Apr 15, 201974.6675.0874.2874.5074.19435,900
Apr 12, 201974.8774.9374.0074.5174.20356,300
Apr 11, 201974.8375.1174.3174.5474.23394,700
Apr 11, 20190.37 Dividend
Apr 10, 201974.3875.1973.8474.9274.24621,100
Apr 09, 201975.3175.5174.2874.3373.65274,000
Apr 08, 201975.9776.1174.7675.5874.89332,900
Apr 05, 201975.5776.5575.1975.9175.22329,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...