NASDAQ:SAIC | Historical Stock Price | Science Applications International Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$28.67$42.28$62.34$91.92$135.53$199.842013-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$87.02$99.51285,400——
2019-12-30$87.74$100.33188,100——
2019-12-27$88.27$100.94189,500——
2019-12-26$88.61$101.33167,200——
2019-12-24$88.34$101.02177,500——
2019-12-23$89.49$102.33506,400——
2019-12-20$87.78$100.381,188,500——
2019-12-19$85.84$98.16357,700——
2019-12-18$85.06$97.27503,000——
2019-12-17$83.97$96.02320,100——
2019-12-16$84.26$96.35329,400——
2019-12-13$84.39$96.50385,200——
2019-12-12$83.71$95.72366,200——
2019-12-11$83.26$95.21303,400——
2019-12-10$83.14$95.07267,900——
2019-12-09$83.14$95.07456,000——
2019-12-06$84.84$97.02914,500——
2019-12-05$83.97$96.02296,100——
2019-12-04$84.42$96.54208,600——
2019-12-03$83.97$96.02225,600——
2019-12-02$84.58$96.72186,800——
2019-11-29$85.35$97.60165,800——
2019-11-27$86.00$98.34234,500——
2019-11-26$85.19$97.42439,600——
2019-11-25$82.91$94.81321,600——
2019-11-22$82.48$94.32177,600——
2019-11-21$84.24$96.33336,000——
2019-11-20$84.28$96.38251,300——
2019-11-19$84.03$96.09231,000——
2019-11-18$83.68$95.69215,000——
2019-11-15$82.50$94.34212,300——
2019-11-14$82.64$94.50220,100——
2019-11-13$80.71$92.29263,300——
2019-11-12$81.99$93.76201,100——
2019-11-11$82.03$93.80202,200——
2019-11-08$82.28$94.09174,700——
2019-11-07$82.53$94.37208,500——
2019-11-06$82.02$93.79190,100——
2019-11-05$80.80$92.40233,000——
2019-11-04$82.19$93.99185,900——
2019-11-01$83.30$95.26283,100——
2019-10-31$82.62$94.48252,900——
2019-10-30$82.55$94.40328,700——
2019-10-29$81.97$93.73334,200——
2019-10-28$80.51$92.06277,500——
2019-10-25$79.12$90.48232,700——
2019-10-24$78.97$90.30254,900——
2019-10-23$78.86$90.18196,500——
2019-10-22$79.98$91.46153,400——
2019-10-21$81.87$93.62174,500——
2019-10-18$81.35$93.03378,700——
2019-10-17$82.83$94.72222,400——
2019-10-16$83.39$95.36305,300——
2019-10-15$83.89$95.93160,700——
2019-10-14$83.23$95.18195,900——
2019-10-11$84.56$96.70220,700——
2019-10-10$83.42$95.39166,800——
2019-10-09$83.36$94.90185,300——
2019-10-08$82.54$93.97218,900——
2019-10-07$84.20$95.86175,500——
2019-10-04$84.56$96.27242,000——
2019-10-03$83.59$95.16291,800——
2019-10-02$83.68$95.27518,700——
2019-10-01$85.17$96.96446,800——
2019-09-30$87.35$99.44381,200——
2019-09-27$85.44$97.27496,300——
2019-09-26$86.66$98.66356,500——
2019-09-25$86.14$98.07633,400——
2019-09-24$84.60$96.31652,300——
2019-09-23$83.78$95.38355,800——
2019-09-20$84.36$96.041,272,100——
2019-09-19$83.81$95.41330,700——
2019-09-18$84.25$95.91290,700——
2019-09-17$84.19$95.85265,200——
2019-09-16$83.75$95.34417,900——
2019-09-13$84.25$95.91500,600——
2019-09-12$83.46$95.01466,000——
2019-09-11$83.09$94.59615,600——
2019-09-10$81.36$92.62545,500——
2019-09-09$82.69$94.14935,500——
2019-09-06$83.08$94.581,459,700——
2019-09-05$90.44$102.96564,900——
2019-09-04$89.44$101.82359,300——
2019-09-03$88.31$100.54428,800——
2019-08-30$88.01$100.19311,200——
2019-08-29$86.81$98.83353,900——
2019-08-28$85.60$97.45223,000——
2019-08-27$84.69$96.41308,900——
2019-08-26$84.72$96.45297,400——
2019-08-23$83.25$94.78385,000——
2019-08-22$84.61$96.32308,000——
2019-08-21$84.12$95.77367,500——
2019-08-20$82.96$94.45159,500——
2019-08-19$84.42$96.11189,500——
2019-08-16$83.40$94.95188,400——
2019-08-15$81.21$92.45157,900——
2019-08-14$81.46$92.74231,900——
2019-08-13$84.07$95.71359,200——
2019-08-12$82.90$94.38246,500——
2019-08-09$83.19$94.71330,800——
2019-08-08$83.66$95.24418,500——
2019-08-07$80.84$92.03369,100——
2019-08-06$80.47$91.61254,200——
2019-08-05$80.17$91.27458,800——
2019-08-02$82.62$94.06264,900——
2019-08-01$85.01$96.78254,600——
2019-07-31$85.37$97.19295,500——
2019-07-30$86.36$98.32288,300——
2019-07-29$86.09$98.01186,600——
2019-07-26$85.85$97.74202,100——
2019-07-25$85.07$96.85192,600——
2019-07-24$86.47$98.44235,300——
2019-07-23$85.31$97.12382,700——
2019-07-22$85.12$96.90217,000——
2019-07-19$85.33$97.14545,500——
2019-07-18$86.24$98.18354,100——
2019-07-17$85.71$97.58383,400——
2019-07-16$86.72$98.73396,300——
2019-07-15$87.24$99.32261,600——
2019-07-12$87.31$99.40478,600——
2019-07-11$86.51$98.49356,200——
2019-07-10$88.07$99.84333,000——
2019-07-09$88.74$100.60439,300——
2019-07-08$87.43$99.12364,700——
2019-07-05$87.98$99.74287,100——
2019-07-03$87.10$98.74188,300——
2019-07-02$86.36$97.90405,600——
2019-07-01$86.01$97.51376,400——
2019-06-28$86.56$98.132,131,500——
2019-06-27$85.24$96.63407,200——
2019-06-26$84.79$96.12526,500——
2019-06-25$85.68$97.13427,600——
2019-06-24$85.65$97.10418,400——
2019-06-21$85.87$97.35804,200——
2019-06-20$87.72$99.44416,700——
2019-06-19$87.27$98.93368,600——
2019-06-18$86.17$97.69358,200——
2019-06-17$86.36$97.90422,700——
2019-06-14$85.20$96.59484,500——
2019-06-13$87.17$98.82532,500——
2019-06-12$85.65$97.10460,700——
2019-06-11$84.90$96.25644,700——
2019-06-10$86.53$98.10651,300——
2019-06-07$86.05$97.55664,100——
2019-06-06$84.95$96.301,491,900——
2019-06-05$79.28$89.88683,000——
2019-06-04$77.65$88.03497,800——
2019-06-03$76.82$87.09486,500——
2019-05-31$76.74$87.00323,400——
2019-05-30$77.61$87.98329,600——
2019-05-29$77.76$88.15343,300——
2019-05-28$78.53$89.03318,800——
2019-05-24$78.72$89.24336,900——
2019-05-23$77.25$87.58322,600——
2019-05-22$78.48$88.97245,600——
2019-05-21$79.04$89.60360,300——
2019-05-20$78.60$89.11326,100——
2019-05-17$78.30$88.77431,000——
2019-05-16$78.26$88.72585,600——
2019-05-15$74.69$84.67324,800——
2019-05-14$73.91$83.79203,800——
2019-05-13$73.40$83.21297,800——
2019-05-10$76.67$86.92270,100——
2019-05-09$75.79$85.92305,800——
2019-05-08$75.65$85.76312,500——
2019-05-07$75.22$85.27439,500——
2019-05-06$76.41$86.62283,300——
2019-05-03$75.02$85.05419,300——
2019-05-02$73.27$83.06507,700——
2019-05-01$73.27$83.06381,300——
2019-04-30$74.95$84.97536,200——
2019-04-29$73.43$83.24328,500——
2019-04-26$73.99$83.88199,000——
2019-04-25$73.64$83.48313,700——
2019-04-24$73.47$83.29383,000——
2019-04-23$73.89$83.77558,400——
2019-04-22$73.62$83.461,094,700——
2019-04-18$73.01$82.77620,500——
2019-04-17$72.42$82.10354,100——
2019-04-16$73.84$83.71433,100——
2019-04-15$74.50$84.46435,900——
2019-04-12$74.51$84.47356,300——
2019-04-11$74.54$84.50394,700——
2019-04-10$74.92$84.51621,100——
2019-04-09$74.33$83.85274,000——
2019-04-08$75.58$85.26332,900——
2019-04-05$75.91$85.63329,300——
2019-04-04$74.97$84.57510,000——
2019-04-03$74.65$84.21709,900——
2019-04-02$76.08$85.82855,700——
2019-04-01$77.28$87.18936,700——
2019-03-29$76.95$86.801,608,000——
2019-03-28$73.55$82.97551,500——
2019-03-27$73.29$82.68307,900——
2019-03-26$73.85$83.31521,500——
2019-03-25$71.13$80.24466,900——
2019-03-22$70.99$80.08633,700——
2019-03-21$72.81$82.13282,100——
2019-03-20$72.09$81.32299,600——
2019-03-19$72.99$82.34279,700——
2019-03-18$73.46$82.87251,900——
2019-03-15$72.91$82.251,035,400——
2019-03-14$72.77$82.09323,600——
2019-03-13$73.30$82.69379,000——
2019-03-12$72.45$81.73372,800——
2019-03-11$72.40$81.67374,200——
2019-03-08$71.80$80.99209,700——
2019-03-07$71.70$80.88247,600——
2019-03-06$72.40$81.67262,300——
2019-03-05$73.46$82.87258,000——
2019-03-04$74.44$83.97351,600——
2019-03-01$75.67$85.36289,900——
2019-02-28$74.70$84.27275,400——
2019-02-27$75.20$84.83205,400——
2019-02-26$75.17$84.80368,400——
2019-02-25$76.28$86.05297,800——
2019-02-22$76.60$86.41306,500——
2019-02-21$75.72$85.42261,900——
2019-02-20$76.50$86.30396,300——
2019-02-19$76.92$86.77490,500——
2019-02-15$76.59$86.40390,700——
2019-02-14$74.57$84.12495,800——
2019-02-13$73.90$83.36432,400——
2019-02-12$72.65$81.95334,500——
2019-02-11$71.31$80.44333,600——
2019-02-08$71.38$80.52478,800——
2019-02-07$70.77$79.83397,500——
2019-02-06$70.16$79.14402,500——
2019-02-05$69.60$78.51362,700——
2019-02-04$69.03$77.87482,800——
2019-02-01$67.61$76.27452,900——
2019-01-31$67.14$75.74291,200——
2019-01-30$67.57$76.22383,400——
2019-01-29$67.40$76.03339,100——
2019-01-28$66.66$75.20414,400——
2019-01-25$67.40$76.03515,600——
2019-01-24$64.27$72.50366,000——
2019-01-23$64.21$72.43368,300——
2019-01-22$65.50$73.89500,200——
2019-01-18$66.01$74.46429,500——
2019-01-17$65.65$74.06516,400——
2019-01-16$63.60$71.74590,200——
2019-01-15$63.29$71.40818,900——
2019-01-14$64.14$72.35828,800——
2019-01-11$65.03$73.363,414,300——
2019-01-10$64.56$72.83487,000——
2019-01-09$64.65$72.58642,000——
2019-01-08$65.50$73.53335,900——
2019-01-07$64.16$72.03470,900——
2019-01-04$63.97$71.82432,500——
2019-01-03$61.52$69.07276,200——
2019-01-02$63.35$71.12270,300——