Science Applications International CorporationSAICNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $110.19 | $111.78 | $108.56 | $111.13 | 551,362 |
| 1/15/2026 | $108.25 | $110.95 | $107.22 | $110.65 | 408,848 |
| 1/14/2026 | $111.00 | $112.13 | $105.68 | $108.06 | 791,145 |
| 1/13/2026 | $114.66 | $115.11 | $112.37 | $112.74 | 363,707 |
| 1/12/2026 | $114.06 | $115.50 | $112.71 | $114.32 | 475,804 |
| 1/9/2026 | $111.31 | $114.92 | $111.26 | $114.02 | 393,590 |
| 1/8/2026 | $108.49 | $114.33 | $108.27 | $111.98 | 635,449 |
| 1/7/2026 | $108.80 | $109.56 | $106.25 | $106.84 | 679,039 |
| 1/6/2026 | $106.74 | $109.19 | $106.21 | $108.80 | 531,800 |
| 1/5/2026 | $102.00 | $107.53 | $101.10 | $107.22 | 630,291 |
| 1/2/2026 | $100.67 | $102.24 | $100.00 | $101.22 | 374,614 |
| 12/31/2025 | $102.12 | $102.25 | $100.57 | $100.66 | 291,900 |
| 12/30/2025 | $103.12 | $103.29 | $102.16 | $102.48 | 350,900 |
| 12/29/2025 | $102.38 | $103.58 | $101.81 | $103.35 | 358,400 |
| 12/26/2025 | $102.90 | $103.51 | $102.11 | $102.71 | 264,732 |
| 12/24/2025 | $102.34 | $104.14 | $101.52 | $102.80 | 193,700 |
| 12/23/2025 | $102.16 | $103.11 | $101.63 | $102.66 | 501,200 |
| 12/22/2025 | $101.90 | $103.61 | $101.26 | $102.82 | 447,700 |
| 12/19/2025 | $100.74 | $102.46 | $100.26 | $102.00 | 1.23M |
| 12/18/2025 | $102.63 | $103.50 | $99.95 | $100.74 | 775,200 |
| 12/17/2025 | $99.84 | $103.54 | $99.84 | $102.44 | 826,827 |
| 12/16/2025 | $101.46 | $101.76 | $99.40 | $100.35 | 654,500 |
| 12/15/2025 | $99.77 | $101.77 | $98.69 | $101.58 | 753,571 |
| 12/12/2025 | $101.33 | $102.27 | $100.17 | $100.18 | 639,628 |
| 12/11/2025 | $101.00 | $101.52 | $98.50 | $99.95 | 632,906 |
| 12/10/2025 | $97.45 | $101.09 | $96.58 | $100.66 | 694,400 |
| 12/9/2025 | $98.64 | $98.91 | $96.57 | $97.33 | 785,697 |
| 12/8/2025 | $101.82 | $102.14 | $97.57 | $98.93 | 876,746 |
| 12/5/2025 | $100.32 | $101.01 | $97.22 | $100.61 | 1.20M |
| 12/4/2025 | $92.00 | $104.64 | $92.00 | $101.79 | 2.85M |
| 12/3/2025 | $87.63 | $88.40 | $86.67 | $87.53 | 823,243 |
| 12/2/2025 | $86.55 | $88.39 | $86.33 | $87.56 | 801,571 |
| 12/1/2025 | $86.02 | $87.32 | $85.20 | $86.24 | 632,400 |
| 11/28/2025 | $85.63 | $86.92 | $85.57 | $86.21 | 326,700 |
| 11/26/2025 | $85.67 | $86.97 | $85.60 | $85.69 | 342,301 |
| 11/25/2025 | $85.42 | $86.52 | $84.87 | $85.67 | 567,673 |
| 11/24/2025 | $85.88 | $85.98 | $84.16 | $85.08 | 563,009 |
| 11/21/2025 | $84.81 | $87.43 | $84.54 | $85.17 | 608,500 |
| 11/20/2025 | $87.03 | $87.35 | $84.79 | $85.01 | 384,600 |
| 11/19/2025 | $87.00 | $87.41 | $85.69 | $85.76 | 341,400 |
| 11/18/2025 | $87.32 | $88.48 | $86.95 | $87.15 | 463,900 |
| 11/17/2025 | $87.98 | $88.62 | $87.03 | $87.09 | 427,839 |
| 11/14/2025 | $89.00 | $89.86 | $87.93 | $88.62 | 358,100 |
| 11/13/2025 | $90.60 | $91.32 | $89.48 | $89.61 | 319,400 |
| 11/12/2025 | $91.59 | $92.21 | $90.32 | $90.38 | 518,638 |
| 11/11/2025 | $91.72 | $92.20 | $89.92 | $91.62 | 455,200 |
| 11/10/2025 | $91.97 | $92.27 | $89.24 | $91.72 | 710,900 |
| 11/7/2025 | $90.28 | $91.85 | $89.71 | $91.81 | 327,100 |
| 11/6/2025 | $92.00 | $92.89 | $90.29 | $90.52 | 352,400 |
| 11/5/2025 | $91.46 | $92.63 | $90.96 | $92.22 | 375,900 |
| 11/4/2025 | $91.41 | $93.53 | $90.84 | $91.44 | 487,552 |
| 11/3/2025 | $93.35 | $93.35 | $90.79 | $91.41 | 499,432 |
| 10/31/2025 | $91.00 | $93.84 | $91.00 | $93.71 | 641,500 |
| 10/30/2025 | $90.14 | $92.21 | $90.14 | $91.50 | 429,370 |
| 10/29/2025 | $92.01 | $92.03 | $90.15 | $90.66 | 560,999 |
| 10/28/2025 | $92.98 | $93.34 | $92.00 | $92.34 | 555,721 |
| 10/27/2025 | $94.02 | $94.55 | $92.21 | $93.21 | 908,700 |
| 10/24/2025 | $98.81 | $99.69 | $91.89 | $94.09 | 1.31M |
| 10/23/2025 | $98.88 | $100.76 | $98.88 | $100.64 | 325,500 |
| 10/22/2025 | $100.15 | $101.31 | $98.04 | $98.11 | 371,300 |
| 10/21/2025 | $99.48 | $100.95 | $98.33 | $100.43 | 254,500 |
| 10/20/2025 | $97.70 | $99.77 | $97.70 | $99.50 | 273,500 |