Quantcast

Historical Stock Prices

SAIC 
$79.43
*  
1.90
2.45%
Get SAIC Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading SAIC now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/10/2018 87.64 87.64 78.5 81.65 2,324,409
09/07/2018 90.25 91.01 89.2012 89.86 196,193
09/06/2018 91 91.5 90.23 90.62 234,034
09/05/2018 90.79 91.9 89.81 91.05 249,365
09/04/2018 90 91.23 89.35 91.03 266,782
08/31/2018 90.9 90.98 89.87 90.22 234,270
08/30/2018 92.56 92.735 91.01 91.17 445,667
08/29/2018 91.99 93.31 91.44 93.16 204,734
08/28/2018 91.75 92.02 90.74 91.58 109,253
08/27/2018 90.81 91.75 90.81 91.53 125,349
08/24/2018 89.19 90.79 89.19 90.47 159,666
08/23/2018 90.83 90.83 88.62 89.32 141,603
08/22/2018 90.4 91.08 89.75 90.84 169,748
08/21/2018 88.69 91.29 88.69 90.92 161,469
08/20/2018 89.14 89.785 88.51 88.61 131,121
08/17/2018 87.71 89.13 87.29 88.99 107,665
08/16/2018 86.95 88.72 85.6 87.75 120,096
08/15/2018 87.11 87.63 85.81 86.71 103,408
08/14/2018 86.23 87.63 86 87.3 133,839
08/13/2018 85.86 86.72 85.59 86.01 110,797
08/10/2018 86.38 86.785 85.95 86.11 66,859
08/09/2018 86.99 87.71 86.67 86.7 160,694
08/08/2018 85.7 87.11 85.3653 86.87 180,517
08/07/2018 86.39 86.39 85.1375 85.68 94,488
08/06/2018 85.13 86.48 85.13 85.84 105,998
08/03/2018 84.64 85.3 83.95 85.26 121,735
08/02/2018 83.22 84.955 83.22 84.72 84,034
08/01/2018 84.64 84.99 83.46 83.73 155,315
07/31/2018 82.79 85.065 82.54 84.37 144,572
07/30/2018 84.14 84.57 81.99 82.45 154,691
07/27/2018 85.99 86.21 83.77 84.19 129,218
07/26/2018 85.06 86.23 84.47 85.73 110,266
07/25/2018 84.68 85.43 83.64 84.96 124,774
07/24/2018 86.31 86.98 84.28 84.66 257,966
07/23/2018 86.2 86.5 85.44 85.82 112,180
07/20/2018 86.56 86.92 85.75 86.3 131,968
07/19/2018 85.84 86.51 85.2 86.44 111,844
07/18/2018 86 86.28 84.96 86.14 215,518
07/17/2018 84.72 86.29 84.6458 86.06 199,075
07/16/2018 85.34 85.875 84.53 84.93 119,270
07/13/2018 85.1 86.22 85.1 85.34 118,165
07/12/2018 84.49 85.32 82.74 85.28 148,601
07/11/2018 84.09 84.805 83.97 84.25 146,207
07/10/2018 84.84 85.39 83.9 84.63 186,474
07/09/2018 84.01 84.99 83.71 84.86 206,043
07/06/2018 81.98 83.67 81.98 83.5 139,885
07/05/2018 82.12 82.445 81.64 82.18 151,587
07/03/2018 81.85 82.69 81.69 81.95 119,879
07/02/2018 80.3 81.64 80.18 81.57 339,877
06/29/2018 82.06 82.92 80.89 80.93 210,661
06/28/2018 82.11 82.5 81.27 82.02 203,570
06/27/2018 82.29 83.32 82.2 82.23 342,157
06/26/2018 81.71 82.48 81.07 82.13 234,867
06/25/2018 81.65 81.65 80.46 81.27 251,943
06/22/2018 82.15 82.9 81.5 81.95 423,772
06/21/2018 81.68 82.4 81 81.82 418,141
*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