NasdaqGS - Nasdaq Real Time Price
USD
Science Applications International Corporation (SAIC)
149.38
+0.45
(+0.30%)
As of 10:51:19 AM EDT. Market Open.
Trade SAIC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
149.55
153.00
148.88
149.49
149.49
70,317
Oct 28, 2026
148.67
149.87
147.28
148.93
148.93
402,800
Oct 27, 2026
146.94
149.59
145.06
149.52
149.52
385,600
Oct 26, 2026
146.36
150.79
145.58
148.51
148.51
481,300
Oct 23, 2026
143.54
147.05
140.50
145.73
145.73
398,400
Oct 22, 2026
136.94
143.75
136.94
143.54
143.54
493,100
Oct 21, 2026
134.92
137.35
133.35
136.74
136.74
367,000
Oct 20, 2026
134.93
135.57
133.05
135.10
135.10
338,700
Oct 19, 2026
132.62
133.93
132.28
133.13
133.13
255,300
Oct 16, 2026
134.60
135.88
131.60
133.07
133.07
291,600
Oct 15, 2026
132.07
135.00
131.58
133.31
133.31
431,200
Oct 14, 2026
130.61
133.34
129.14
131.57
131.57
472,300
Oct 13, 2026
133.28
134.48
131.54
133.31
133.31
429,100
Oct 12, 2026
135.37
135.90
132.94
133.05
133.05
464,000
Oct 9, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
130.42
136.40
129.78
134.66
134.66
656,200
Oct 8, 2026
122.75
130.41
122.08
129.71
129.34
564,800
Oct 7, 2026
124.05
124.60
121.35
122.08
121.73
399,700
Oct 6, 2026
127.00
127.18
124.22
124.59
124.23
346,300
Oct 5, 2026
125.17
127.62
124.05
126.90
126.54
407,200
Oct 2, 2026
126.11
128.19
124.28
125.26
124.90
418,400
Oct 1, 2026
129.47
131.39
125.79
126.30
125.94
494,800
Sep 30, 2026
128.46
130.28
127.15
127.56
127.20
344,500
Sep 29, 2026
130.01
130.28
127.22
128.21
127.84
413,500
Sep 28, 2026
131.56
132.00
130.16
130.93
130.56
260,600
Sep 25, 2026
132.13
133.40
130.87
132.61
132.23
331,500
Sep 24, 2026
133.24
135.29
132.35
132.43
132.05
417,400
Sep 23, 2026
131.68
134.69
130.22
132.96
132.58
425,400
Sep 22, 2026
133.81
133.94
129.26
129.69
129.32
637,000
Sep 21, 2026
133.04
134.74
132.51
133.35
132.97
310,500
Sep 18, 2026
133.65
133.78
131.96
133.19
132.81
938,000
Sep 17, 2026
133.57
134.86
132.55
133.65
133.27
386,200
Sep 16, 2026
132.00
133.98
130.80
132.62
132.24
357,800
Sep 15, 2026
131.38
136.08
129.89
133.74
133.36
635,700
Sep 14, 2026
130.20
132.31
129.90
132.01
131.63
433,700
Sep 11, 2026
128.39
130.00
125.80
129.90
129.53
268,700
Sep 10, 2026
126.37
129.78
125.16
128.76
128.39
318,300
Sep 9, 2026
127.85
127.94
125.86
126.20
125.84
379,200
Sep 8, 2026
125.64
127.82
124.38
127.55
127.19
369,000
Sep 4, 2026
125.71
127.99
123.88
126.75
126.39
342,900
Sep 3, 2026
127.56
129.37
124.79
126.50
126.14
489,400
Sep 2, 2026
126.10
127.85
122.70
127.18
126.82
556,200
Sep 1, 2026
127.01
128.45
124.05
126.78
126.42
608,200
Aug 31, 2026
140.39
142.66
127.10
128.22
127.85
1,857,600
Aug 28, 2026
129.46
130.98
125.02
125.96
125.60
848,500
Aug 27, 2026
126.73
130.53
126.24
128.96
128.59
436,200
Aug 26, 2026
126.79
128.73
125.34
127.58
127.22
382,400
Aug 25, 2026
126.97
128.35
125.81
127.28
126.92
465,600
Aug 24, 2026
123.70
127.82
123.70
126.85
126.49
398,500
Aug 21, 2026
127.12
128.78
125.00
128.04
127.67
319,500
Aug 20, 2026
127.28
129.53
125.23
126.29
125.93
446,300
Aug 19, 2026
125.95
129.70
125.02
128.71
128.34
411,900
Aug 18, 2026
124.53
127.00
124.39
125.95
125.59
330,600
Aug 17, 2026
125.31
126.81
124.08
124.34
123.99
267,900
Aug 14, 2026
126.92
127.09
124.59
126.68
126.32
275,300
Aug 13, 2026
127.22
128.00
124.69
126.66
126.30
336,100
Aug 12, 2026
123.51
126.90
122.62
126.31
125.95
350,700
Aug 11, 2026
125.46
126.59
123.65
125.39
125.03
287,300
Aug 10, 2026
125.61
127.28
124.94
125.46
125.10
433,300
Aug 7, 2026
123.97
127.22
122.60
126.54
126.18
385,700
Aug 6, 2026
120.90
125.63
120.90
124.28
123.93
570,100
Aug 5, 2026
121.87
121.87
119.50
120.30
119.96
332,900
Aug 4, 2026
118.92
121.75
118.62
120.37
120.03
474,100
Aug 3, 2026
117.85
120.54
117.70
120.12
119.78
380,000
Jul 31, 2026
115.65
117.84
114.25
117.13
116.80
624,300
Jul 30, 2026
115.16
116.38
113.80
115.72
115.39
299,300
Jul 29, 2026
121.00
121.00
116.44
117.01
116.68
412,000
Jul 28, 2026
120.00
122.61
118.04
121.59
121.24
458,300
Jul 27, 2026
118.91
119.78
116.16
118.48
118.14
338,700
Jul 24, 2026
116.08
122.33
116.08
118.99
118.65
655,500
Jul 23, 2026
117.00
119.17
115.72
116.50
116.17
383,200
Jul 22, 2026
112.74
116.48
112.49
115.95
115.62
373,500
Jul 21, 2026
111.00
112.94
110.95
111.82
111.50
421,500
Jul 20, 2026
115.73
115.99
112.09
112.66
112.34
439,700
Jul 17, 2026
114.68
117.92
114.68
115.51
115.18
431,100
Jul 16, 2026
116.18
116.34
113.02
114.90
114.57
331,800
Jul 15, 2026
114.23
116.90
113.70
115.28
114.95
380,300
Jul 14, 2026
111.47
115.11
110.35
113.92
113.60
469,400
Jul 13, 2026
114.15
115.12
112.63
113.31
112.99
456,400
Jul 10, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
114.32
115.03
112.18
112.62
112.30
258,100
Jul 9, 2026
111.99
114.10
110.03
114.04
113.35
308,500
Jul 8, 2026
113.47
113.65
112.31
113.24
112.55
318,100
Jul 7, 2026
116.25
117.65
113.58
113.67
112.98
398,800
Jul 6, 2026
110.63
115.00
109.74
114.70
114.00
813,600
Jul 2, 2026
105.47
111.06
105.17
110.96
110.28
499,200
Jul 1, 2026
110.65
113.00
105.19
105.47
104.83
791,300
Jun 30, 2026
112.59
113.70
110.00
110.41
109.74
561,600
Jun 29, 2026
111.31
113.15
110.50
112.96
112.27
587,000
Jun 26, 2026
107.40
110.80
107.40
110.29
109.62
741,100
Jun 25, 2026
108.47
111.20
105.52
106.63
105.98
556,300
Jun 24, 2026
105.45
108.55
104.78
108.47
107.81
1,011,100
Jun 23, 2026
102.08
105.34
101.74
105.16
104.52
659,000
Jun 22, 2026
102.23
103.54
98.34
100.60
99.99
832,600
Jun 18, 2026
106.45
106.78
101.50
102.39
101.77
1,606,600
Jun 17, 2026
107.68
110.33
105.17
106.73
106.08
600,500
Jun 16, 2026
109.29
110.31
107.15
108.87
108.21
558,500
Jun 15, 2026
113.56
113.77
108.74
109.39
108.72
525,500
Jun 12, 2026
115.78
115.85
113.65
113.81
113.12
487,300
Jun 11, 2026
113.52
116.72
112.73
114.93
114.23
512,000
Jun 10, 2026
114.07
115.87
113.31
114.23
113.53
401,300
Jun 9, 2026
113.12
114.55
111.32
114.08
113.39
410,300
Jun 8, 2026
113.66
116.59
112.55
113.20
112.51
461,700
Jun 5, 2026
117.70
118.17
113.44
114.35
113.65
501,600
Jun 4, 2026
116.45
118.42
112.70
116.57
115.86
571,400
Jun 3, 2026
113.31
115.17
109.27
114.73
114.03
716,500
Jun 2, 2026
113.42
114.45
108.78
113.36
112.67
906,000
Jun 1, 2026
120.19
123.41
112.16
115.08
114.38
1,843,500
May 29, 2026
104.02
106.02
102.50
104.20
103.57
845,700
May 28, 2026
101.66
105.41
100.33
103.70
103.07
511,100
May 27, 2026
100.83
102.15
100.08
101.66
101.04
557,800
May 26, 2026
99.14
102.45
98.19
101.36
100.74
517,000
May 22, 2026
96.30
100.16
95.60
100.01
99.40
406,100
May 21, 2026
95.88
96.73
94.54
96.17
95.58
310,000
May 20, 2026
95.32
96.72
93.07
96.54
95.95
428,800
May 19, 2026
96.85
98.29
94.91
95.32
94.74
646,200
May 18, 2026
92.71
96.88
92.03
96.01
95.43
568,200
May 15, 2026
93.32
93.72
92.12
92.93
92.36
351,600
May 14, 2026
90.49
92.83
89.99
92.65
92.09
378,300
May 13, 2026
93.24
93.66
87.12
90.41
89.86
552,300
May 12, 2026
93.32
95.17
93.15
94.00
93.43
475,100
May 11, 2026
93.93
93.95
91.42
92.65
92.09
516,300
May 8, 2026
93.74
94.86
91.17
93.93
93.36
477,100
May 7, 2026
94.47
96.17
93.00
94.12
93.55
602,700
May 6, 2026
94.73
95.27
92.81
94.36
93.79
524,300
May 5, 2026
97.05
98.45
94.30
95.59
95.01
502,500
May 4, 2026
95.60
98.43
94.94
96.86
96.27
380,700
May 1, 2026
97.62
98.19
95.65
95.91
95.33
414,500
Apr 30, 2026
95.08
96.88
94.62
96.77
96.18
431,400
Apr 29, 2026
95.67
95.88
94.01
95.13
94.55
407,200
Apr 28, 2026
94.73
95.76
92.93
94.88
94.30
420,500
Apr 27, 2026
95.71
97.57
93.65
93.79
93.22
565,700
Apr 24, 2026
95.48
96.46
94.05
95.61
95.03
441,300
Apr 23, 2026
95.25
95.51
93.62
95.27
94.69
494,300
Apr 22, 2026
96.78
97.65
94.85
95.71
95.13
439,900
Apr 21, 2026
95.27
97.91
94.02
96.14
95.55
496,300
Apr 20, 2026
95.51
96.92
94.45
94.70
94.12
417,900
Apr 17, 2026
95.30
96.43
94.59
95.38
94.80
488,100
Apr 16, 2026
96.20
97.86
94.92
95.23
94.65
359,300
Apr 15, 2026
94.63
97.14
94.11
96.20
95.61
559,200
Apr 14, 2026
95.09
95.85
93.52
94.48
93.90
517,800
Apr 13, 2026
91.99
95.39
91.80
95.01
94.43
538,100
Apr 10, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
94.66
94.77
91.35
91.72
91.16
614,600
Apr 9, 2026
97.85
97.85
93.98
95.03
94.08
526,100
Apr 8, 2026
100.49
102.47
97.78
97.98
97.00
611,300
Apr 7, 2026
99.54
101.58
99.00
100.91
99.91
448,100
Apr 6, 2026
99.64
100.21
99.02
99.57
98.58
318,600
Apr 2, 2026
97.32
100.41
96.52
100.11
99.11
426,600
Apr 1, 2026
95.28
98.09
94.25
97.32
96.35
483,500
Mar 31, 2026
95.22
96.64
92.60
94.92
93.97
758,900
Mar 30, 2026
97.48
98.77
94.27
94.80
93.86
711,800
Mar 27, 2026
99.40
99.55
96.85
97.26
96.29
494,800
Mar 26, 2026
96.19
99.89
96.04
99.40
98.41
642,900
Mar 25, 2026
95.35
96.51
93.66
96.46
95.50
461,500
Mar 24, 2026
96.67
96.67
94.36
95.35
94.40
617,000
Mar 23, 2026
96.29
98.30
95.72
96.87
95.91
638,800
Mar 20, 2026
97.28
98.09
96.34
96.74
95.78
1,954,800
Mar 19, 2026
96.30
97.89
95.87
97.16
96.19
565,100
Mar 18, 2026
93.58
98.10
93.58
96.40
95.44
649,500
Mar 17, 2026
93.71
95.38
91.46
94.58
93.64
1,027,200
Mar 16, 2026
90.98
94.99
89.94
93.05
92.12
1,427,500
Mar 13, 2026
92.00
93.00
90.85
91.91
90.99
784,600
Mar 12, 2026
91.62
93.66
91.31
91.54
90.63
699,100
Mar 11, 2026
90.52
92.06
90.01
91.60
90.69
496,700
Mar 10, 2026
94.07
94.63
88.80
90.52
89.62
696,900
Mar 9, 2026
94.69
95.13
92.92
94.31
93.37
544,000
Mar 6, 2026
93.52
95.62
91.70
95.40
94.45
529,000
Mar 5, 2026
93.30
94.60
92.22
93.41
92.48
463,000
Mar 4, 2026
94.31
95.00
92.72
93.30
92.37
668,700
Mar 3, 2026
91.14
94.73
90.73
94.42
93.48
487,600
Mar 2, 2026
93.80
93.93
91.69
92.49
91.57
693,200
Feb 27, 2026
90.56
92.63
90.15
92.26
91.34
865,100
Feb 26, 2026
88.48
91.86
86.81
91.70
90.79
798,100
Feb 25, 2026
87.97
88.51
85.50
86.79
85.93
650,600
Feb 24, 2026
86.57
88.07
86.57
87.58
86.71
607,500
Feb 23, 2026
89.50
89.94
86.02
86.44
85.58
719,400
Feb 20, 2026
90.46
90.98
87.59
89.91
89.01
734,300
Feb 19, 2026
88.63
92.54
88.41
91.02
90.11
869,400
Feb 18, 2026
85.64
88.98
85.22
88.58
87.70
647,000
Feb 17, 2026
85.68
87.21
84.67
85.18
84.33
856,900
Feb 13, 2026
83.83
88.04
83.26
86.61
85.75
943,400
Feb 12, 2026
82.23
86.75
81.66
83.45
82.62
1,362,400
Feb 11, 2026
94.09
95.85
81.08
82.22
81.40
2,496,500
Feb 10, 2026
98.11
99.71
97.45
97.92
96.94
476,300
Feb 9, 2026
98.36
99.09
96.77
98.26
97.28
466,200
Feb 6, 2026
97.23
99.37
95.12
98.36
97.38
705,100
Feb 5, 2026
98.02
100.37
96.92
97.03
96.06
542,700
Feb 4, 2026
97.08
98.95
96.45
97.87
96.90
595,800
Feb 3, 2026
100.19
100.83
96.67
97.00
96.03
610,500
Feb 2, 2026
101.16
101.45
99.16
100.88
99.88
505,800
Jan 30, 2026
101.26
102.24
100.67
101.76
100.75
605,500
Jan 29, 2026
104.36
106.22
101.49
101.70
100.69
511,000
Jan 28, 2026
103.60
105.13
102.50
103.55
102.52
425,400
Jan 27, 2026
104.52
105.37
103.50
103.70
102.67
356,700
Jan 26, 2026
110.17
110.42
102.28
104.38
103.34
727,800
Jan 23, 2026
111.22
115.00
108.61
110.14
109.04
603,400
Jan 22, 2026
109.19
110.97
108.72
109.07
107.98
393,300
Jan 21, 2026
108.74
109.24
107.58
108.74
107.66
521,200
Jan 20, 2026
110.30
110.74
108.15
108.24
107.16
335,600
Jan 16, 2026
110.19
111.78
108.56
111.13
110.02
551,300
Jan 15, 2026
108.25
110.95
107.22
110.65
109.55
408,600
Jan 14, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
111.00
112.13
105.68
108.06
106.98
791,100
Jan 13, 2026
114.66
115.11
112.37
112.74
111.25
363,700
Jan 12, 2026
114.06
115.50
112.71
114.32
112.81
475,800
Jan 9, 2026
111.31
114.92
111.26
114.02
112.51
393,400
Jan 8, 2026
108.49
114.33
108.27
111.98
110.50
635,400
Jan 7, 2026
108.80
109.56
106.25
106.84
105.43
679,000
Jan 6, 2026
106.74
109.19
106.21
108.80
107.36
531,800
Jan 5, 2026
102.00
107.53
101.10
107.22
105.80
630,200
Jan 2, 2026
100.67
102.24
100.00
101.22
99.88
374,600
Dec 31, 2025
102.12
102.25
100.57
100.66
99.33
291,900
Dec 30, 2025
103.12
103.29
102.16
102.48
101.13
350,900
Dec 29, 2025
102.38
103.58
101.81
103.35
101.99
358,400
Dec 26, 2025
102.90
103.51
102.11
102.71
101.35
264,700
Dec 24, 2025
102.34
104.14
101.52
102.80
101.44
193,700
Dec 23, 2025
102.16
103.11
101.63
102.66
101.30
501,200
Dec 22, 2025
101.90
103.61
101.26
102.82
101.46
447,700
Dec 19, 2025
100.74
102.46
100.26
102.00
100.65
1,231,300
Dec 18, 2025
102.63
103.50
99.95
100.74
99.41
775,200
Dec 17, 2025
99.84
103.54
99.84
102.44
101.09
826,800
Dec 16, 2025
101.46
101.76
99.40
100.35
99.02
654,500
Dec 15, 2025
99.77
101.77
98.69
101.58
100.24
753,500
Dec 12, 2025
101.33
102.27
100.17
100.18
98.86
639,600
Dec 11, 2025
101.00
101.52
98.50
99.95
98.63
632,900
Dec 10, 2025
97.45
101.09
96.58
100.66
99.33
694,400
Dec 9, 2025
98.64
98.91
96.57
97.33
96.04
785,600
Dec 8, 2025
101.82
102.14
97.57
98.93
97.62
876,700
Dec 5, 2025
100.32
101.01
97.22
100.61
99.28
1,195,700
Dec 4, 2025
92.00
104.64
92.00
101.79
100.45
2,849,500
Dec 3, 2025
87.63
88.40
86.67
87.53
86.37
823,200
Dec 2, 2025
86.55
88.39
86.33
87.56
86.40
801,500
Dec 1, 2025
86.02
87.32
85.20
86.24
85.10
632,400
Nov 28, 2025
85.63
86.92
85.57
86.21
85.07
326,700
Nov 26, 2025
85.67
86.97
85.60
85.69
84.56
342,300
Nov 25, 2025
85.42
86.52
84.87
85.67
84.54
567,600
Nov 24, 2025
85.88
85.98
84.16
85.08
83.96
563,000
Nov 21, 2025
84.81
87.43
84.54
85.17
84.05
608,500
Nov 20, 2025
87.03
87.35
84.79
85.01
83.89
384,600
Nov 19, 2025
87.00
87.41
85.69
85.76
84.63
341,400
Nov 18, 2025
87.32
88.48
86.95
87.15
86.00
463,900
Nov 17, 2025
87.98
88.62
87.03
87.09
85.94
427,800
Nov 14, 2025
89.00
89.86
87.93
88.62
87.45
358,100
Nov 13, 2025
90.60
91.32
89.48
89.61
88.43
319,400
Nov 12, 2025
91.59
92.21
90.32
90.38
89.19
518,600
Nov 11, 2025
91.72
92.20
89.92
91.62
90.41
455,200
Nov 10, 2025
91.97
92.27
89.24
91.72
90.51
710,900
Nov 7, 2025
90.28
91.85
89.71
91.81
90.60
327,100
Nov 6, 2025
92.00
92.89
90.29
90.52
89.32
352,400
Nov 5, 2025
91.46
92.63
90.96
92.22
91.00
375,900
Nov 4, 2025
91.41
93.53
90.84
91.44
90.23
487,500
Nov 3, 2025
93.35
93.35
90.79
91.41
90.20
499,400
Oct 31, 2025
91.00
93.84
91.00
93.71
92.47
641,500
Oct 30, 2025
90.14
92.21
90.14
91.50
90.29
429,200
Oct 29, 2025
92.01
92.03
90.15
90.66
89.46
560,900
