Science Applications International Corporation (SAIC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.75 | -6.64039071202 | 116.71 | 121.42 | 108.945 | 638605 | 119.04433793 | CS |
| 4 | -2.94 | -2.6273458445 | 111.9 | 121.42 | 108.945 | 435908 | 115.90207379 | CS |
| 12 | -35.45 | -24.5481614847 | 144.41 | 155.09 | 108.9 | 535596 | 120.51351283 | CS |
| 26 | -14.75 | -11.923045833 | 123.71 | 155.09 | 108.9 | 375548 | 125.85980799 | CS |
| 52 | -33.63 | -23.5851041448 | 142.59 | 155.09 | 108.9 | 359974 | 125.67811365 | CS |
| 156 | -33.63 | -23.5851041448 | 142.59 | 155.09 | 108.9 | 359974 | 125.67811365 | CS |
| 260 | -33.63 | -23.5851041448 | 142.59 | 155.09 | 108.9 | 359974 | 125.67811365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 108.96 | -10.8 | -9.02 | 110.64 | 111.73 | 107.59 | 877746 |
| 1737675300 | 119.76 | 0 | 0.00 | 119.76 | 119.76 | 119.76 | 0 |
| 1737588900 | 119.76 | -0.06 | -0.05 | 119.49 | 121.42 | 119.37 | 1084451 |
| 1737502500 | 119.82 | 3.95 | 3.41 | 116.39 | 120.07 | 116.03 | 474394 |
| 1737156900 | 115.87 | -0.79 | -0.68 | 116.71 | 117.3 | 115.66 | 359736 |
| 1737070500 | 116.66 | 0.59 | 0.51 | 116.05 | 117.43 | 115.495 | 331528 |
| 1736984100 | 116.07 | -0.58 | -0.50 | 117.82 | 118.05 | 114.75 | 454654 |
| 1736897700 | 116.65 | -1.61 | -1.36 | 117.69 | 118.11 | 115.3 | 464460 |
| 1736811300 | 118.26 | 2.12 | 1.83 | 115.7 | 118.35 | 114.54 | 451984 |
| 1736552100 | 116.14 | 2.38 | 2.09 | 113.3 | 117.4798 | 112.85 | 606407 |
| 1736379300 | 113.76 | -0.19 | -0.17 | 112.86 | 113.86 | 110.72 | 545689 |
| 1736292900 | 113.95 | 0.13 | 0.11 | 113.34 | 115.02 | 112.7518 | 433421 |
| 1736206500 | 113.82 | -0.36 | -0.32 | 114.43 | 115.97 | 113.71 | 434615 |
| 1735947300 | 114.18 | 2.03 | 1.81 | 111.49 | 114.36 | 111.49 | 353524 |
| 1735860900 | 112.15 | 0.37 | 0.33 | 110.88 | 113.7 | 110.88 | 312740 |
| 1735688100 | 111.78 | 0.97 | 0.88 | 111.46 | 111.8 | 110.71 | 268988 |
| 1735601700 | 110.81 | -0.33 | -0.30 | 110.48 | 111.59 | 109.5 | 240366 |
| 1735342500 | 111.14 | -0.52 | -0.47 | 110.83 | 112.42 | 110.255 | 196051 |
| 1735256100 | 111.66 | 0.4 | 0.36 | 111.01 | 112.42 | 110.98 | 255835 |
| 1735077840 | 111.26 | -0.06 | -0.05 | 111.36 | 111.49 | 110.64 | 167293 |
| 1734996900 | 111.32 | -0.1 | -0.09 | 111.42 | 111.835 | 109.87 | 446470 |
| 1734737700 | 111.42 | 1.31 | 1.19 | 109.92 | 112.17 | 109.87 | 1878103 |
| 1734651300 | 110.11 | -1.01 | -0.91 | 111.73 | 112.58 | 108.9 | 690464 |
| 1734564900 | 111.12 | -3.26 | -2.85 | 114.46 | 114.95 | 110.605 | 713741 |
| 1734478500 | 114.38 | -0.24 | -0.21 | 113.66 | 114.51 | 112.93 | 511983 |
| 1734392100 | 114.62 | 1.56 | 1.38 | 112.59 | 114.73 | 112.59 | 450298 |
| 1734132900 | 113.06 | -0.45 | -0.40 | 113.7 | 114.875 | 112.36 | 441289 |
| 1734046500 | 113.51 | 0.04 | 0.04 | 113.54 | 114.97 | 112.01 | 549732 |
| 1733960100 | 113.47 | -2.49 | -2.15 | 116.36 | 116.5 | 111.34 | 1135424 |
| 1733873700 | 115.96 | -0.11 | -0.09 | 116.25 | 117.19 | 114.19 | 667746 |
| 1733787300 | 116.07 | -1.99 | -1.69 | 119.2 | 119.2 | 115.92 | 761726 |
| 1733528100 | 118.06 | -2.72 | -2.25 | 121.21 | 121.215 | 117.05 | 800283 |
| 1733441700 | 120.78 | -3.13 | -2.53 | 132.5 | 133 | 120.38 | 1047052 |
| 1733355300 | 123.91 | 0.9 | 0.73 | 122.43 | 124.59 | 121.97 | 451108 |
| 1733268900 | 123.01 | -1.35 | -1.09 | 124.91 | 125 | 121.95 | 398641 |
| 1733182500 | 124.36 | 0.11 | 0.09 | 123.73 | 124.91 | 122.3 | 393775 |
| 1732917840 | 124.25 | 0.96 | 0.78 | 123.63 | 124.99 | 123.42 | 219182 |
| 1732750500 | 123.29 | -0.72 | -0.58 | 124.08 | 124.57 | 122.41 | 313919 |
| 1732664100 | 124.01 | 1.79 | 1.46 | 124.45 | 124.875 | 122.65 | 504071 |
| 1732577700 | 122.22 | -1.98 | -1.59 | 124.95 | 125.1662 | 120.99 | 544032 |
| 1732318500 | 124.2 | -0.58 | -0.46 | 124.68 | 125.505 | 123.27 | 369706 |
| 1732232100 | 124.78 | 1.73 | 1.41 | 123.41 | 126.98 | 122.86 | 535752 |
| 1732145700 | 123.05 | 3.55 | 2.97 | 119.18 | 123.11 | 117.77 | 499950 |
| 1732059300 | 119.5 | -0.53 | -0.44 | 120.24 | 121.5 | 118.13 | 648177 |
| 1731972900 | 120.03 | -2.37 | -1.94 | 122.59 | 123 | 117.98 | 804561 |
| 1731713700 | 122.4 | -3.51 | -2.79 | 125.5 | 125.98 | 118.03 | 1548561 |
| 1731627300 | 125.91 | -22.1 | -14.93 | 147.04 | 147.93 | 124.92 | 1776074 |
| 1731540900 | 148.01 | -5.32 | -3.47 | 153.49 | 155.09 | 147.9 | 369076 |
| 1731454500 | 153.33 | -0.77 | -0.50 | 154.03 | 154.4261 | 152.785 | 258587 |
| 1731368100 | 154.1 | 2.13 | 1.40 | 152.47999 | 155.0575 | 152.47999 | 212011 |
| 1731108900 | 151.97 | 3.03 | 2.03 | 149.6 | 152.415 | 148.8 | 400067 |
| 1731022500 | 148.94 | -0.22 | -0.15 | 149.1 | 150.595 | 148.54499 | 284908 |
| 1730936100 | 149.16 | 0.26 | 0.17 | 154.19 | 156.34 | 148.835 | 470452 |
| 1730849700 | 148.9 | 2.76 | 1.89 | 146.06 | 148.94 | 145.43 | 167516 |
| 1730763300 | 146.13999 | 1.47 | 1.02 | 144.88999 | 146.76 | 144.65 | 184203 |
| 1730500500 | 144.66999 | 0.38 | 0.26 | 144.41 | 146.41999 | 144.41 | 242905 |
| 1730414100 | 144.29 | -2.04 | -1.39 | 145.83 | 148.369 | 144.13 | 329212 |
| 1730327700 | 146.33 | -0.32 | -0.22 | 146.33 | 148.025 | 145.83 | 249987 |
| 1730241300 | 146.65 | 1.82 | 1.26 | 144.76 | 147.13 | 144.485 | 249531 |
| 1730154900 | 144.83 | 1.1 | 0.77 | 144.34 | 145.205 | 143.995 | 191189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
