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 )

88.69 -1.62 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 89.88 89.91 88.19 88.69 344,259 -1.62(-1.79%)
Sep 28, 2022 89.12 90.52 88.01 90.31 294,263 +1.78(+2.01%)
Sep 27, 2022 89.86 90.35 87.97 88.53 266,607 -0.25(-0.28%)
Sep 26, 2022 88.73 90.15 88.49 88.78 271,889 -0.46(-0.52%)
Sep 23, 2022 90.62 90.98 87.93 89.24 314,432 -2.09(-2.29%)
Sep 22, 2022 92.29 92.29 90.97 91.33 309,176 -0.96(-1.04%)
Sep 21, 2022 93.46 95.09 92.23 92.29 270,615 -1.15(-1.23%)
Sep 20, 2022 94.04 94.12 92.28 93.44 355,263 -0.70(-0.74%)
Sep 19, 2022 92.27 94.42 92.27 94.14 422,940 +0.99(+1.06%)
Sep 16, 2022 92.59 93.58 91.74 93.15 2,645,829 -0.02(-0.02%)
Sep 15, 2022 93.64 94.20 92.59 93.17 480,350 -0.83(-0.88%)
Sep 14, 2022 93.58 95.45 93.58 94.00 568,944 +0.30(+0.32%)
Sep 13, 2022 94.87 95.89 93.20 93.70 334,008 -2.26(-2.36%)
Sep 12, 2022 95.63 97.81 95.27 95.96 488,568 +1.30(+1.37%)
Sep 09, 2022 93.84 95.24 93.18 94.66 280,942 +1.14(+1.22%)
Sep 08, 2022 93.24 94.03 92.50 93.52 346,401 +0.15(+0.16%)
Sep 07, 2022 92.47 93.61 91.65 93.37 291,809 +1.35(+1.47%)
Sep 06, 2022 92.07 93.10 91.80 92.02 352,482 +0.14(+0.15%)
Sep 02, 2022 94.34 94.82 91.83 91.88 490,561 -2.12(-2.26%)
Sep 01, 2022 92.59 94.62 91.27 94.00 639,860 +2.93(+3.22%)
Aug 31, 2022 91.56 92.92 90.86 91.07 483,363 -0.37(-0.40%)
Aug 30, 2022 93.01 93.01 91.37 91.44 395,207 -1.39(-1.50%)
Aug 29, 2022 91.08 93.02 89.91 92.83 418,471 +1.28(+1.40%)
Aug 26, 2022 93.22 93.26 91.45 91.55 268,673 -1.83(-1.96%)
Aug 25, 2022 93.90 94.05 92.20 93.38 338,560 -0.05(-0.05%)
Aug 24, 2022 94.27 94.52 93.34 93.43 316,454 -0.67(-0.71%)
Aug 23, 2022 93.72 94.45 93.72 94.10 198,263 +0.10(+0.11%)
Aug 22, 2022 95.65 95.69 93.72 94.00 284,473 -2.21(-2.30%)
Aug 19, 2022 95.57 96.24 95.16 96.21 247,577 +0.76(+0.80%)
Aug 18, 2022 95.05 95.78 94.91 95.45 214,960 +0.18(+0.19%)
Aug 17, 2022 94.69 95.34 94.50 95.27 250,330 +0.38(+0.40%)
Aug 16, 2022 95.02 95.28 94.05 94.89 472,016 -0.21(-0.22%)
Aug 15, 2022 93.57 95.47 92.86 95.10 300,428 +1.41(+1.50%)
Aug 12, 2022 92.62 93.85 92.39 93.69 284,265 +1.32(+1.43%)
Aug 11, 2022 93.86 93.88 91.65 92.37 347,982 -1.60(-1.70%)
Aug 10, 2022 94.25 94.67 93.58 93.97 227,524 +0.34(+0.36%)
Aug 09, 2022 93.31 94.19 92.72 93.63 193,933 +0.86(+0.93%)
Aug 08, 2022 94.49 94.70 92.33 92.77 235,677 -1.33(-1.41%)
Aug 05, 2022 93.07 94.14 93.07 94.10 200,576 +0.19(+0.20%)
Aug 04, 2022 94.38 95.32 93.80 93.91 149,550 -0.66(-0.70%)
Aug 03, 2022 94.72 95.01 93.01 94.57 177,875 +0.05(+0.05%)
Aug 02, 2022 96.60 96.93 94.41 94.52 305,741 -1.96(-2.03%)
Aug 01, 2022 96.42 96.95 95.61 96.48 200,898 -0.39(-0.40%)
Jul 29, 2022 97.02 97.82 96.50 96.87 231,396 +1.18(+1.23%)
Jul 28, 2022 93.70 96.04 93.70 95.69 181,457 +1.99(+2.12%)
Jul 27, 2022 94.58 94.97 93.68 93.70 302,546 -0.78(-0.83%)
Jul 26, 2022 94.79 95.40 94.20 94.48 191,510 -0.46(-0.48%)
Jul 25, 2022 94.06 95.33 93.57 94.94 368,467 +1.28(+1.37%)
Jul 22, 2022 93.80 94.22 92.81 93.66 214,161 +0.28(+0.30%)
Jul 21, 2022 92.85 93.59 91.87 93.38 318,742 +0.65(+0.70%)
Jul 20, 2022 92.79 93.00 91.84 92.73 226,784 -0.02(-0.02%)
Jul 19, 2022 90.87 93.05 90.87 92.75 197,445 +2.17(+2.40%)
Jul 18, 2022 91.55 92.37 90.54 90.58 338,607 -0.81(-0.89%)
Jul 15, 2022 91.51 91.82 90.24 91.39 191,597 +0.39(+0.43%)
Jul 14, 2022 89.55 91.19 89.49 91.00 214,624 +0.00(+0.00%)
Jul 13, 2022 90.60 91.80 90.60 91.00 178,440 -0.50(-0.55%)
Jul 12, 2022 92.50 93.90 91.11 91.50 346,601 -1.67(-1.79%)
Jul 11, 2022 93.25 94.22 92.97 93.17 132,211 -0.25(-0.27%)
Jul 08, 2022 93.10 93.87 92.76 93.42 171,422 +0.08(+0.09%)
Jul 07, 2022 93.68 94.69 93.26 93.34 305,479 -0.69(-0.73%)
Jul 06, 2022 92.22 94.50 91.90 94.03 302,972 +1.74(+1.89%)
Jul 05, 2022 93.60 94.43 90.80 92.29 419,602 -2.65(-2.79%)
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.