Quantcast

SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stock Historical Stock Prices

SAIC 
$69.15
*  
0.58
0.83%
Get SAIC Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading SAIC now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    SAIC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 70.875 71.22 68.56 69.15 334,925
12/11/2018 70.77 71.22 68.56 69.15 334,925
12/10/2018 69.46 70.13 68.08 69.73 480,703
12/07/2018 70.39 73.5 67.85 69.4 773,584
12/06/2018 63.87 65.11 63.15 64.94 392,760
12/04/2018 69.55 69.82 64.69 64.78 514,661
12/03/2018 70.5 70.83 68.6675 69.58 250,068
11/30/2018 69.21 69.76 68.57 69.52 389,746
11/29/2018 69.59 70.22 68.685 69.52 180,543
11/28/2018 69.17 70.04 67.72 70 246,468
11/27/2018 69.25 69.88 68.4 68.8 261,783
11/26/2018 69.71 70.14 68.9327 69.82 179,945
11/23/2018 67.8 69.63 67.52 69.03 124,941
11/21/2018 67.83 69.2 67.23 68.42 163,795
11/20/2018 67.37 67.73 66.11 67.39 419,036
11/19/2018 70.39 70.39 68.17 68.27 344,121
11/16/2018 69 70.64 69 70.51 252,367
11/15/2018 67.43 69.92 67.32 69.81 327,402
11/14/2018 70.75 71.33 67.84 67.92 339,334
11/13/2018 69.74 70.5 69.25 70.11 209,774
11/12/2018 71.55 71.55 69.38 69.49 235,476
11/09/2018 71.35 71.86 70.56 71.7 288,305
11/08/2018 71.66 72.22 70.64 71.46 186,534
11/07/2018 70.41 72.09 69.74 71.86 205,170
11/06/2018 69.06 70.88 69.04 70.19 142,275
11/05/2018 69.51 70.33 68.52 69.3 185,709
11/02/2018 70.16 71.01 68.56 69.39 192,623
11/01/2018 69.77 70.59 69.4 70.02 226,221
10/31/2018 68.43 70.24 68.43 69.51 324,174
10/30/2018 66.97 67.81 66.24 67.53 454,684
10/29/2018 69.44 70.3 66.38 67.2 281,488
10/26/2018 68.2 69.48 67.18 68.59 261,700
10/25/2018 70.11 70.7317 68.58 69.13 263,765
10/24/2018 72.7 72.93 69.32 69.46 290,541
10/23/2018 71.6 73.31 71.25 72.84 288,107
10/22/2018 71.82 72.98 71.16 72.69 224,129
10/19/2018 70.92 72.25 70.3 71.33 713,713
10/18/2018 72.64 73 70.93 71.06 230,296
10/17/2018 73.81 74.5 72.455 72.97 302,454
10/16/2018 72.72 74.56 71.5 74.34 346,596
10/15/2018 70.74 73.02 70.38 72.18 384,929
10/12/2018 73.44 73.59 70.18 71.09 451,416
10/11/2018 72.62 73.9 72.06 72.31 430,615
10/10/2018 75.46 76.04 72.98 73.13 392,475
10/09/2018 75.98 76.72 75.61 75.95 194,942
10/08/2018 76.25 76.915 75.25 76.12 236,922
10/05/2018 77.19 77.87 75.44 76.26 357,108
10/04/2018 78.47 78.6212 76.78 77.04 320,682
10/03/2018 79.33 79.48 78.54 78.6 159,451
10/02/2018 78.67 79.74 78.5315 78.96 288,391
10/01/2018 80.89 81.59 78.41 78.9 323,490
09/28/2018 80.47 81.64 78.82 80.6 470,102
09/27/2018 79.92 80.53 78.97 79.54 220,622
09/26/2018 81.5 81.58 79.56 79.69 437,354
09/25/2018 80.41 81.48 80.13 81.12 630,910
09/24/2018 79.34 79.545 78.4 78.85 309,842
09/21/2018 77.39 79.49 77.39 79.43 943,100
09/20/2018 76.76 77.63 75.71 77.53 586,758
09/19/2018 78.14 78.36 76.33 76.46 316,055
09/18/2018 78.28 78.46 76.72 77.76 556,179
09/17/2018 79.08 79.25 77.91 78 350,369
09/14/2018 78.74 80.07 78.32 79.53 481,757
09/13/2018 79.09 79.54 77.94 78.51 490,853
09/12/2018 80.02 80.02 77.82 78.38 771,201
09/11/2018 80.64 80.74 78.51 80.29 1,171,274
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio