MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAIC — Science Applications International Corporation Common Stock
NasdaqScience Applications International Corporation Common Stock
$129.71
+7.63(+6.25%)
- O
- 122.75
- H
- 130.41
- L
- 122.08
- V
- 556.86K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$129.71
Period Return+7.3%
Period High$142.66
Period Low$81.08
Avg Daily Volume557.6K
Total Trading Days365
SAIC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $122.75 | $130.41 | $122.08 | $129.71 | +$7.63 | +6.25% | 556,861 | $128.35 | $122.08 $130.41 |
| Oct 7, 2026 | $124.05 | $124.60 | $121.35 | $122.08 | $-2.51 | -2.01% | 399,661 | $122.84 | $121.35 $124.60 |
| Oct 6, 2026 | $127.00 | $127.18 | $124.22 | $124.59 | $-2.31 | -1.82% | 346,320 | $125.29 | $124.22 $127.18 |
| Oct 5, 2026 | $125.17 | $127.62 | $124.05 | $126.90 | +$1.64 | +1.31% | 407,258 | $126.80 | $124.05 $127.62 |
| Oct 2, 2026 | $126.11 | $128.19 | $124.28 | $125.26 | $-1.04 | -0.82% | 418,412 | $126.00 | $124.28 $128.19 |
| Oct 1, 2026 | $129.47 | $131.39 | $125.79 | $126.30 | $-1.26 | -0.99% | 494,807 | $127.21 | $125.79 $131.39 |
| Sep 30, 2026 | $128.46 | $130.28 | $127.15 | $127.56 | $-0.65 | -0.51% | 348,949 | $128.19 | $127.15 $130.28 |
| Sep 29, 2026 | $130.01 | $130.28 | $127.22 | $128.21 | $-2.72 | -2.08% | 413,477 | $128.30 | $127.22 $130.28 |
| Sep 28, 2026 | $131.56 | $132.00 | $130.16 | $130.93 | $-1.68 | -1.27% | 260,634 | $130.94 | $130.16 $132.00 |
| Sep 25, 2026 | $132.13 | $133.40 | $130.87 | $132.61 | +$0.18 | +0.14% | 331,530 | $132.52 | $130.87 $133.40 |
| Sep 24, 2026 | $133.24 | $135.29 | $132.35 | $132.43 | $-0.53 | -0.40% | 417,400 | $133.38 | $132.35 $135.29 |
| Sep 23, 2026 | $131.68 | $134.69 | $130.22 | $132.96 | +$3.27 | +2.52% | 425,418 | $132.98 | $130.22 $134.69 |
| Sep 22, 2026 | $133.81 | $133.94 | $129.26 | $129.69 | $-3.66 | -2.74% | 637,001 | $130.28 | $129.26 $133.94 |
| Sep 21, 2026 | $133.04 | $134.74 | $132.51 | $133.35 | +$0.16 | +0.12% | 310,514 | $133.63 | $132.51 $134.74 |
| Sep 18, 2026 | $133.65 | $133.78 | $131.96 | $133.19 | $-0.46 | -0.34% | 937,990 | $133.15 | $131.96 $133.78 |
| Sep 17, 2026 | $133.57 | $134.86 | $132.55 | $133.65 | +$1.03 | +0.78% | 386,251 | $134.01 | $132.55 $134.86 |
| Sep 16, 2026 | $132.00 | $133.98 | $130.80 | $132.62 | $-1.12 | -0.84% | 357,844 | $132.54 | $130.80 $133.98 |
| Sep 15, 2026 | $131.38 | $136.08 | $129.89 | $133.74 | +$1.73 | +1.31% | 607,517 | $133.80 | $129.89 $136.08 |
| Sep 14, 2026 | $130.20 | $132.31 | $129.90 | $132.01 | +$2.11 | +1.62% | 433,722 | $131.72 | $129.90 $132.31 |
| Sep 11, 2026 | $128.39 | $130.00 | $125.80 | $129.90 | +$1.14 | +0.89% | 268,658 | $128.90 | $125.80 $130.00 |
| Sep 10, 2026 | $126.37 | $129.78 | $125.16 | $128.76 | +$2.56 | +2.03% | 318,334 | $128.72 | $125.16 $129.78 |
| Sep 9, 2026 | $127.85 | $127.94 | $125.86 | $126.20 | $-1.35 | -1.06% | 379,190 | $126.41 | $125.86 $127.94 |
| Sep 8, 2026 | $125.64 | $127.82 | $124.38 | $127.55 | +$0.80 | +0.63% | 369,017 | $126.85 | $124.38 $127.82 |
| Sep 4, 2026 | $125.71 | $127.99 | $123.88 | $126.75 | +$0.25 | +0.20% | 343,228 | $126.63 | $123.88 $127.99 |
| Sep 3, 2026 | $127.56 | $129.37 | $124.79 | $126.50 | $-0.68 | -0.53% | 489,431 | $126.45 | $124.79 $129.37 |
| Sep 2, 2026 | $126.10 | $127.85 | $122.70 | $127.18 | +$0.40 | +0.32% | 556,219 | $126.23 | $122.70 $127.85 |
| Sep 1, 2026 | $127.01 | $128.45 | $124.05 | $126.78 | $-1.44 | -1.12% | 608,192 | $126.71 | $124.05 $128.45 |
| Aug 31, 2026 | $140.39 | $142.66 | $127.10 | $128.22 | +$2.26 | +1.79% | 1,850,984 | $131.33 | $127.10 $142.66 |
| Aug 28, 2026 | $129.46 | $130.98 | $125.02 | $125.96 | $-3.00 | -2.33% | 849,500 | $127.20 | $125.02 $130.98 |
| Aug 27, 2026 | $126.73 | $130.53 | $126.24 | $128.96 | +$1.38 | +1.08% | 436,342 | $129.02 | $126.24 $130.53 |