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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$94.64$110.27515,700——
2020-12-30$94.44$110.04758,900——
2020-12-29$95.31$111.05520,500——
2020-12-28$97.49$113.59203,100——
2020-12-24$96.81$112.8076,800——
2020-12-23$96.64$112.60200,500——
2020-12-22$96.06$111.92243,600——
2020-12-21$97.23$113.29319,700——
2020-12-18$98.21$114.43907,300——
2020-12-17$97.77$113.92390,100——
2020-12-16$98.89$115.22253,900——
2020-12-15$99.31$115.71293,000——
2020-12-14$97.14$113.18392,800——
2020-12-11$98.77$115.08330,400——
2020-12-10$99.65$116.11261,900——
2020-12-09$99.35$115.76367,000——
2020-12-08$97.46$113.56451,700——
2020-12-07$96.55$112.50285,400——
2020-12-04$97.79$113.94524,500——
2020-12-03$94.68$110.32585,600——
2020-12-02$94.16$109.71178,700——
2020-12-01$93.42$108.85365,900——
2020-11-30$92.54$107.82371,600——
2020-11-27$94.06$109.59137,600——
2020-11-25$94.42$110.01250,800——
2020-11-24$94.53$110.14391,300——
2020-11-23$92.87$108.21192,000——
2020-11-20$90.15$105.04259,100——
2020-11-19$89.19$103.92327,200——
2020-11-18$89.67$104.48249,200——
2020-11-17$91.25$106.32301,000——
2020-11-16$90.74$105.73278,200——
2020-11-13$88.80$103.47176,200——
2020-11-12$85.93$100.12208,400——
2020-11-11$87.14$101.53217,400——
2020-11-10$87.02$101.39311,900——
2020-11-09$85.76$99.92321,200——
2020-11-06$82.75$96.42228,100——
2020-11-05$84.87$98.89320,800——
2020-11-04$83.78$97.62264,300——
2020-11-03$81.28$94.70329,900——
2020-11-02$78.88$91.91403,300——
2020-10-30$76.37$88.98441,700——
2020-10-29$74.76$87.11338,600——
2020-10-28$73.32$85.43402,300——
2020-10-27$74.68$87.01270,000——
2020-10-26$75.83$88.35269,400——
2020-10-23$77.77$90.61253,500——
2020-10-22$77.23$89.98204,300——
2020-10-21$77.43$90.22280,500——
2020-10-20$78.74$91.74195,300——
2020-10-19$79.59$92.73241,300——
2020-10-16$81.17$94.58554,100——
2020-10-15$79.50$92.63465,700——
2020-10-14$80.72$93.62307,900——
2020-10-13$81.89$94.98462,000——
2020-10-12$82.16$95.29378,700——
2020-10-09$80.10$92.90407,000——
2020-10-08$80.25$93.07334,400——
2020-10-07$79.87$92.63343,500——
2020-10-06$80.20$93.02355,500——
2020-10-05$79.90$92.67519,500——
2020-10-02$79.22$91.88358,300——
2020-10-01$78.89$91.50594,300——
2020-09-30$78.42$90.95564,900——
2020-09-29$78.60$91.16696,100——
2020-09-28$79.87$92.63509,700——
2020-09-25$77.99$90.45605,500——
2020-09-24$76.71$88.97421,200——
2020-09-23$75.57$87.65450,300——
2020-09-22$78.34$90.86417,600——
2020-09-21$76.46$88.68470,600——
2020-09-18$76.70$88.962,271,200——
2020-09-17$78.06$90.53370,900——
2020-09-16$78.80$91.39424,900——
2020-09-15$78.93$91.54404,100——
2020-09-14$78.72$91.30464,800——
2020-09-11$77.02$89.33551,700——
2020-09-10$76.92$89.21561,900——
2020-09-09$79.00$91.63596,500——
2020-09-08$78.84$91.44809,300——
2020-09-04$82.13$95.26739,800——
2020-09-03$83.18$96.471,159,200——
2020-09-02$84.93$98.50841,700——
2020-09-01$82.80$96.03474,000——
2020-08-31$83.46$96.80707,700——
2020-08-28$83.03$96.30398,200——
2020-08-27$83.27$96.58820,800——
2020-08-26$81.45$94.47606,600——
2020-08-25$82.47$95.65381,600——
2020-08-24$83.51$96.86559,400——
2020-08-21$82.80$96.03387,800——
2020-08-20$83.86$97.26395,400——
2020-08-19$85.24$98.86335,600——
2020-08-18$84.69$98.22478,800——
2020-08-17$83.59$96.95478,300——
2020-08-14$86.18$99.95537,700——
2020-08-13$84.98$98.56525,200——
2020-08-12$84.46$97.96451,300——
2020-08-11$85.31$98.94586,700——
2020-08-10$83.90$97.31365,700——
2020-08-07$83.26$96.57453,700——
2020-08-06$81.05$94.00522,900——
2020-08-05$80.38$93.23431,600——
2020-08-04$80.89$93.82464,500——
2020-08-03$81.29$94.28599,600——
2020-07-31$79.98$92.76632,900——
2020-07-30$78.04$90.51482,900——
2020-07-29$77.42$89.79397,200——
2020-07-28$76.43$88.64503,400——
2020-07-27$77.84$90.28570,200——
2020-07-24$76.35$88.55619,700——
2020-07-23$75.72$87.82385,000——
2020-07-22$76.52$88.75758,100——
2020-07-21$72.48$84.06488,400——
2020-07-20$72.28$83.83221,300——
2020-07-17$71.90$83.39318,800——
2020-07-16$71.51$82.94283,600——
2020-07-15$73.11$84.36643,400——
2020-07-14$70.76$81.65920,500——
2020-07-13$68.97$79.59527,800——
2020-07-10$71.02$81.95378,000——
2020-07-09$69.89$80.65526,000——
2020-07-08$72.02$83.11527,500——
2020-07-07$72.43$83.58716,900——
2020-07-06$74.20$85.62675,800——
2020-07-02$77.37$89.28440,400——
2020-07-01$77.22$89.11480,400——
2020-06-30$77.68$89.64687,900——
2020-06-29$77.31$89.21696,200——
2020-06-26$75.14$86.717,374,300——
2020-06-25$75.43$87.041,583,500——
2020-06-24$74.24$85.67909,900——
2020-06-23$78.21$90.25835,500——
2020-06-22$80.50$92.89847,400——
2020-06-19$80.38$92.751,189,100——
2020-06-18$82.14$94.78885,600——
2020-06-17$84.63$97.66745,800——
2020-06-16$86.00$99.24696,400——
2020-06-15$83.69$96.57719,300——
2020-06-12$84.45$97.45797,100——
2020-06-11$84.24$97.211,184,100——
2020-06-10$90.12$103.99865,000——
2020-06-09$88.38$101.99603,700——
2020-06-08$89.70$103.511,099,100——
2020-06-05$87.48$100.951,478,000——
2020-06-04$89.48$103.25757,000——
2020-06-03$90.35$104.26528,200——
2020-06-02$90.82$104.80501,000——
2020-06-01$89.95$103.80586,900——
2020-05-29$88.04$101.59479,900——
2020-05-28$88.60$102.24736,200——
2020-05-27$88.65$102.30654,100——
2020-05-26$87.90$101.43489,100——
2020-05-22$84.91$97.98270,900——
2020-05-21$84.36$97.35337,400——
2020-05-20$83.69$96.57467,400——
2020-05-19$82.67$95.40421,200——
2020-05-18$84.69$97.73543,600——
2020-05-15$83.01$95.79528,600——
2020-05-14$80.08$92.41599,700——
2020-05-13$79.49$91.73486,600——
2020-05-12$81.75$94.33759,500——
2020-05-11$84.45$97.45456,100——
2020-05-08$84.37$97.36528,200——
2020-05-07$82.40$95.08594,700——
2020-05-06$82.13$94.77947,100——
2020-05-05$80.75$93.18521,500——
2020-05-04$79.84$92.13605,800——
2020-05-01$79.16$91.35718,500——
2020-04-30$81.66$94.23752,600——
2020-04-29$87.00$100.391,498,100——
2020-04-28$86.66$100.00565,900——
2020-04-27$87.47$100.94495,300——
2020-04-24$85.25$98.37954,000——
2020-04-23$81.98$94.60593,700——
2020-04-22$80.19$92.53425,200——
2020-04-21$77.76$89.73617,600——
2020-04-20$80.60$93.01689,000——
2020-04-17$81.97$94.59671,600——
2020-04-16$76.59$88.38685,500——
2020-04-15$75.89$87.57518,000——
2020-04-14$79.80$92.08487,800——
2020-04-13$77.01$88.87496,300——
2020-04-09$78.30$90.35573,400——
2020-04-08$74.70$86.20581,500——
2020-04-07$71.56$82.15462,700——
2020-04-06$74.34$85.34564,500——
2020-04-03$71.30$81.85455,100——
2020-04-02$73.77$84.69699,200——
2020-04-01$70.90$81.39576,400——
2020-03-31$74.63$85.67700,000——
2020-03-30$73.51$84.39593,200——
2020-03-27$71.79$82.411,131,200——
2020-03-26$71.55$82.14781,000——
2020-03-25$67.32$77.28822,200——
2020-03-24$61.65$70.77555,800——
2020-03-23$51.92$59.60794,200——
2020-03-20$52.32$60.061,124,700——
2020-03-19$56.02$64.31694,900——
2020-03-18$54.08$62.08639,000——
2020-03-17$62.37$71.60710,100——
2020-03-16$57.41$65.91751,500——
2020-03-13$68.81$78.99690,900——
2020-03-12$63.50$72.90884,700——
2020-03-11$71.25$81.79773,100——
2020-03-10$77.17$88.59774,200——
2020-03-09$71.95$82.60527,600——
2020-03-06$81.42$93.47519,500——
2020-03-05$84.29$96.76517,500——
2020-03-04$87.20$100.10597,900——
2020-03-03$82.97$95.25658,300——
2020-03-02$82.64$94.87676,600——
2020-02-28$80.13$91.991,031,300——
2020-02-27$79.92$91.75712,300——
2020-02-26$84.99$97.57525,800——
2020-02-25$87.31$100.23554,400——
2020-02-24$92.07$105.69412,200——
2020-02-21$94.83$108.86240,900——
2020-02-20$96.00$110.21447,700——
2020-02-19$95.56$109.70410,200——
2020-02-18$95.09$109.16610,600——
2020-02-14$94.31$108.27670,100——
2020-02-13$94.30$108.25516,500——
2020-02-12$94.11$108.04737,200——
2020-02-11$95.07$109.14381,700——
2020-02-10$94.14$108.07374,800——
2020-02-07$92.76$106.491,074,400——
2020-02-06$95.93$110.131,635,800——
2020-02-05$91.50$105.04449,600——
2020-02-04$90.81$104.25372,200——
2020-02-03$89.49$102.73313,700——
2020-01-31$87.77$100.76703,800——
2020-01-30$90.43$103.81261,600——
2020-01-29$90.28$103.64461,200——
2020-01-28$90.72$104.14280,300——
2020-01-27$89.56$102.81685,300——
2020-01-24$89.68$102.95319,900——
2020-01-23$91.51$105.05261,000——
2020-01-22$91.75$105.33239,800——
2020-01-21$91.70$105.27506,600——
2020-01-17$92.58$106.28467,500——
2020-01-16$93.05$106.821,416,400——
2020-01-15$95.33$109.01344,600——
2020-01-14$93.99$107.48381,800——
2020-01-13$94.43$107.98355,100——
2020-01-10$93.04$106.39463,200——
2020-01-09$92.93$106.27547,100——
2020-01-08$89.26$102.07342,200——
2020-01-07$88.41$101.10235,900——
2020-01-06$88.40$101.09253,800——
2020-01-03$88.21$100.87171,300——
2020-01-02$87.56$100.13288,800——