Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Science Applications International (NY: SAIC )

142.97 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 115.85 117.39 115.36 117.07 359,281 +1.44(+1.24%)
Nov 29, 2023 116.09 116.45 115.22 115.64 351,441 -0.02(-0.02%)
Nov 28, 2023 116.12 116.44 115.14 115.66 314,746 -0.44(-0.38%)
Nov 27, 2023 115.84 116.40 115.45 116.09 267,467 -0.20(-0.17%)
Nov 24, 2023 115.97 116.99 115.97 116.29 89,581 +0.33(+0.28%)
Nov 22, 2023 115.11 116.26 115.11 115.96 222,085 +1.08(+0.94%)
Nov 21, 2023 115.77 116.50 114.84 114.89 272,332 -0.77(-0.66%)
Nov 20, 2023 114.48 115.68 113.75 115.66 290,889 +1.22(+1.06%)
Nov 17, 2023 115.56 115.92 114.30 114.44 227,245 -0.41(-0.36%)
Nov 16, 2023 115.45 116.07 114.66 114.85 214,423 -0.33(-0.29%)
Nov 15, 2023 115.67 116.35 114.67 115.18 239,057 -0.67(-0.58%)
Nov 14, 2023 114.39 115.98 113.63 115.84 282,826 +2.39(+2.11%)
Nov 13, 2023 111.97 114.34 111.81 113.45 289,399 +1.42(+1.26%)
Nov 10, 2023 110.06 112.33 109.99 112.03 219,886 +2.42(+2.21%)
Nov 09, 2023 110.70 110.70 109.14 109.61 159,735 -0.74(-0.67%)
Nov 08, 2023 110.85 111.28 110.32 110.35 185,885 -0.28(-0.25%)
Nov 07, 2023 110.81 111.23 110.29 110.63 163,303 -0.27(-0.24%)
Nov 06, 2023 110.76 110.93 109.92 110.90 175,875 +0.27(+0.24%)
Nov 03, 2023 110.40 111.59 110.40 110.63 178,761 +0.84(+0.76%)
Nov 02, 2023 109.72 110.67 109.70 109.79 210,844 +0.35(+0.32%)
Nov 01, 2023 109.28 110.33 108.80 109.44 271,111 +0.52(+0.48%)
Oct 31, 2023 107.55 109.30 106.50 108.92 227,769 +2.09(+1.96%)
Oct 30, 2023 107.24 108.70 106.28 106.83 228,121 +0.23(+0.21%)
Oct 27, 2023 107.44 107.99 106.02 106.60 193,017 -1.41(-1.30%)
Oct 26, 2023 106.47 108.73 105.66 108.01 202,378 +1.61(+1.51%)
Oct 25, 2023 107.00 107.35 105.82 106.40 358,087 -0.44(-0.41%)
Oct 24, 2023 108.92 109.15 106.31 106.84 271,903 -1.26(-1.16%)
Oct 23, 2023 109.47 110.14 107.81 108.10 237,517 -1.58(-1.44%)
Oct 20, 2023 111.55 112.31 109.58 109.67 241,590 -1.44(-1.29%)
Oct 19, 2023 112.46 112.99 110.99 111.11 277,668 -1.42(-1.26%)
Oct 18, 2023 114.48 114.49 112.45 112.52 216,647 -1.84(-1.61%)
Oct 17, 2023 114.69 116.75 114.24 114.37 349,121 -0.44(-0.38%)
Oct 16, 2023 114.10 116.00 113.94 114.81 301,970 +1.10(+0.96%)
Oct 13, 2023 112.51 113.88 112.41 113.71 344,189 +1.68(+1.50%)
Oct 12, 2023 113.30 113.96 111.86 112.03 318,911 -0.98(-0.87%)
Oct 11, 2023 111.43 113.04 111.07 113.00 286,407 +1.68(+1.51%)
Oct 10, 2023 110.64 113.02 110.53 111.32 426,809 +0.93(+0.85%)
Oct 09, 2023 106.47 111.21 106.47 110.39 459,837 +4.36(+4.12%)
Oct 06, 2023 103.92 106.73 103.82 106.03 300,221 +1.52(+1.46%)
Oct 05, 2023 105.05 105.83 104.47 104.50 200,381 -0.63(-0.60%)
Oct 04, 2023 105.34 105.65 104.13 105.13 432,212 -0.05(-0.05%)
Oct 03, 2023 105.76 106.55 104.52 105.18 431,242 -1.08(-1.02%)
Oct 02, 2023 104.91 107.62 104.91 106.26 488,971 +1.37(+1.31%)
Sep 29, 2023 106.43 106.81 104.79 104.89 363,859 -1.15(-1.09%)
Sep 28, 2023 105.02 106.56 105.02 106.05 274,404 +1.20(+1.15%)
Sep 27, 2023 104.45 105.16 103.96 104.84 270,720 +0.63(+0.60%)
Sep 26, 2023 104.34 104.49 103.62 104.22 247,383 -0.50(-0.47%)
Sep 25, 2023 104.76 105.21 104.66 104.71 194,662 -0.07(-0.07%)
Sep 22, 2023 105.80 106.22 104.53 104.78 296,038 -1.10(-1.04%)
Sep 21, 2023 108.32 108.32 105.86 105.89 346,134 -2.94(-2.70%)
Sep 20, 2023 107.72 110.12 106.98 108.83 684,505 +1.38(+1.29%)
Sep 19, 2023 109.53 109.60 107.33 107.45 487,633 -1.96(-1.79%)
Sep 18, 2023 109.42 110.83 109.31 109.41 443,215 +0.33(+0.30%)
Sep 15, 2023 110.18 110.70 107.93 109.08 1,861,717 -1.49(-1.35%)
Sep 14, 2023 110.97 111.44 109.84 110.57 448,110 -0.07(-0.06%)
Sep 13, 2023 110.63 111.38 109.97 110.64 456,013 +0.04(+0.04%)
Sep 12, 2023 108.83 110.92 108.75 110.60 464,693 +0.88(+0.81%)
Sep 11, 2023 109.69 110.63 108.86 109.71 424,436 +0.07(+0.06%)
Sep 08, 2023 109.67 111.44 108.82 109.64 520,171 +0.41(+0.37%)
Sep 07, 2023 115.59 116.07 109.10 109.24 855,148 -5.58(-4.86%)
Sep 06, 2023 116.29 117.07 114.57 114.82 352,171 -1.55(-1.33%)
Sep 05, 2023 117.58 117.68 116.05 116.37 288,961 -1.92(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.