Skip to main content
SAIC logo

Science Applications International Corporation

SAICNASDAQTechnologyInformation Technology Services

$133.07Today:- (-)1Y +36.71%

As of Oct 16, 2026 close

Market cap
$5.71B
P/E (TTM)
13.68
Forward P/E
13.51
Dividend yield
1.11%
52-week range
$81.08$142.66
Volume (live)
-
Avg. volume (3M)
431.68K

Science Applications International (SAIC) Historical Stock Prices

Analyze Science Applications International (SAIC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Science Applications International (SAIC) Interactive Price Chart

Interactive historical price chart showing Science Applications International stock price movements and trends across multiple time periods.

Loading chart...

SAIC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SAIC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026134.60135.88131.60133.07133.07291.61K
Oct 15, 2026132.07135.00131.57133.31133.31431.07K
Oct 14, 2026130.61133.34129.14131.57131.57472.32K
Oct 13, 2026133.28134.48131.53133.31133.31429.10K
Oct 12, 2026135.37135.90132.94133.05133.05463.99K
Oct 9, 2026130.42136.40129.78134.66134.66656.22K
Oct 8, 2026122.75130.41122.08129.71129.34564.84K
Oct 7, 2026124.05124.60121.34122.08121.73399.66K
Oct 6, 2026127.00127.18124.22124.59124.23346.32K
Oct 5, 2026125.17127.62124.05126.90126.54407.26K
Oct 2, 2026126.11128.19124.28125.26124.90418.41K
Oct 1, 2026129.47131.39125.79126.30125.94494.81K
Sep 30, 2026128.46130.28127.15127.56127.20348.95K
Sep 29, 2026130.01130.28127.22128.21127.84413.48K
Sep 28, 2026131.56132.00130.16130.93130.56260.63K
Sep 25, 2026132.13133.40130.87132.61132.23331.53K
Sep 24, 2026133.24135.28132.35132.43132.05417.40K
Sep 23, 2026131.68134.69130.22132.96132.58425.42K
Sep 22, 2026133.81133.94129.25129.69129.32637.00K
Sep 21, 2026133.04134.74132.51133.35132.97310.51K
Sep 18, 2026133.65133.78131.96133.19132.81937.99K
Sep 17, 2026133.57134.86132.55133.65133.27386.25K
Sep 16, 2026132.00133.98130.80132.62132.24357.84K
Sep 15, 2026131.38136.07129.88133.74133.36635.72K
Sep 14, 2026130.20132.31129.90132.01131.63433.74K
Sep 11, 2026128.39130.00125.80129.90129.53268.66K
Sep 10, 2026126.37129.78125.16128.76128.39318.33K
Sep 9, 2026127.85127.94125.86126.20125.84379.19K
Sep 8, 2026125.64127.82124.38127.55127.19369.02K
Sep 4, 2026125.71127.99123.88126.75126.39343.23K
Sep 3, 2026127.56129.37124.78126.50126.14489.43K
Sep 2, 2026126.10127.84122.70127.18126.82556.23K
Sep 1, 2026127.01128.45124.05126.78126.42608.19K
Aug 31, 2026140.39142.66127.10128.22127.851.86M
Aug 28, 2026129.46130.98125.02125.96125.60849.50K
Aug 27, 2026126.72130.53126.24128.96128.59436.34K
Aug 26, 2026126.79128.73125.34127.58127.22382.39K
Aug 25, 2026126.97128.35125.81127.28126.92465.63K
Aug 24, 2026123.70127.82123.70126.85126.49398.49K
Aug 21, 2026127.12128.78125.00128.04127.67319.51K
Aug 20, 2026127.28129.53125.22126.29125.93446.28K
Aug 19, 2026125.95129.69125.02128.71128.34411.90K
Aug 18, 2026124.53127.00124.39125.95125.59330.60K
Aug 17, 2026125.31126.81124.08124.34123.99267.92K
Aug 14, 2026126.92127.09124.59126.68126.32275.54K
Aug 13, 2026127.22128.00124.69126.66126.30336.12K
Aug 12, 2026123.51126.90122.62126.31125.95350.68K
Aug 11, 2026125.46126.58123.65125.39125.03287.29K
Aug 10, 2026125.61127.28124.94125.46125.10433.35K
Aug 7, 2026123.97127.22122.60126.54126.18385.70K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.