Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Science Applications International Corporation - Common Stock (NQ: SAIC )

116.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 117.69 118.11 115.30 116.65 464,460 -1.61(-1.36%)
Jan 13, 2025 115.70 118.35 114.54 118.26 451,984 +2.12(+1.83%)
Jan 10, 2025 113.30 117.48 112.85 116.14 606,417 +2.38(+2.09%)
Jan 08, 2025 112.86 113.86 110.72 113.76 545,689 -0.19(-0.17%)
Jan 07, 2025 113.34 115.02 112.75 113.95 433,421 +0.13(+0.11%)
Jan 06, 2025 114.43 115.97 113.71 113.82 435,414 -0.36(-0.32%)
Jan 03, 2025 111.80 114.36 111.80 114.18 353,543 +2.03(+1.81%)
Jan 02, 2025 110.88 113.70 110.88 112.15 312,740 +0.37(+0.33%)
Dec 31, 2024 111.78 0 +0.97(+0.88%)
Dec 30, 2024 110.48 111.59 109.50 110.81 240,366 -0.33(-0.30%)
Dec 27, 2024 110.83 112.42 110.25 111.14 196,066 -0.52(-0.47%)
Dec 26, 2024 111.01 112.42 110.98 111.66 255,835 +0.40(+0.36%)
Dec 24, 2024 111.36 111.49 110.64 111.26 167,293 -0.06(-0.05%)
Dec 23, 2024 111.12 111.83 109.87 111.32 446,470 -0.10(-0.09%)
Dec 20, 2024 109.92 112.17 109.87 111.42 1,878,104 +1.31(+1.19%)
Dec 19, 2024 111.73 112.58 108.90 110.11 690,464 -1.01(-0.91%)
Dec 18, 2024 114.46 114.95 110.61 111.12 713,604 -3.26(-2.85%)
Dec 17, 2024 113.66 114.51 112.93 114.38 511,966 -0.24(-0.21%)
Dec 16, 2024 112.59 114.73 112.59 114.62 450,298 +1.56(+1.38%)
Dec 13, 2024 113.70 114.88 112.36 113.06 441,315 -0.45(-0.40%)
Dec 12, 2024 113.54 114.97 112.01 113.51 549,722 +0.04(+0.04%)
Dec 11, 2024 116.36 116.50 111.34 113.47 1,135,425 -2.49(-2.15%)
Dec 10, 2024 116.25 117.19 114.19 115.96 667,736 -0.11(-0.09%)
Dec 09, 2024 119.20 119.20 115.92 116.07 761,727 -1.99(-1.69%)
Dec 06, 2024 121.21 121.22 117.05 118.06 800,313 -2.72(-2.25%)
Dec 05, 2024 132.50 133.00 120.38 120.78 1,046,942 -3.13(-2.53%)
Dec 04, 2024 122.43 124.59 121.97 123.91 451,272 +0.90(+0.73%)
Dec 03, 2024 124.91 124.97 121.95 123.01 398,641 -1.35(-1.09%)
Dec 02, 2024 123.73 124.91 122.30 124.36 393,775 +0.11(+0.09%)
Nov 29, 2024 123.63 124.99 123.42 124.25 219,182 +0.96(+0.78%)
Nov 27, 2024 124.08 124.16 122.41 123.29 313,940 -0.72(-0.58%)
Nov 26, 2024 124.45 124.88 122.65 124.01 504,071 +1.79(+1.46%)
Nov 25, 2024 124.95 125.17 120.99 122.22 544,488 -1.98(-1.59%)
Nov 22, 2024 124.68 125.50 123.27 124.20 369,741 -0.58(-0.46%)
Nov 21, 2024 123.41 126.98 122.86 124.78 535,752 +1.73(+1.41%)
Nov 20, 2024 119.18 123.11 117.77 123.05 499,884 +3.55(+2.97%)
Nov 19, 2024 120.24 121.50 118.13 119.50 648,177 -0.53(-0.44%)
Nov 18, 2024 122.59 123.00 117.98 120.03 804,561 -2.37(-1.94%)
Nov 15, 2024 125.50 125.98 118.03 122.40 1,548,582 -3.51(-2.79%)
Nov 14, 2024 147.04 147.93 124.92 125.91 1,776,043 -22.10(-14.93%)
Nov 13, 2024 153.49 155.09 147.90 148.01 369,076 -5.32(-3.47%)
Nov 12, 2024 154.03 154.43 152.78 153.33 258,587 -0.77(-0.50%)
Nov 11, 2024 152.48 155.06 152.48 154.10 212,011 +2.13(+1.40%)
Nov 08, 2024 149.60 152.41 148.80 151.97 400,068 +3.03(+2.03%)
Nov 07, 2024 149.10 150.59 148.54 148.94 284,908 -0.22(-0.15%)
Nov 06, 2024 154.19 156.34 148.84 149.16 474,912 +0.26(+0.17%)
Nov 05, 2024 146.06 148.94 145.45 148.90 167,516 +2.76(+1.89%)
Nov 04, 2024 144.89 146.76 144.65 146.14 184,203 +1.47(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.