Science Applications International Stock Price History
NASDAQ: SAICTechnologyEDP ServicesUSD
134.66+5.32 (+4.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAIC price history at a glance
The price history for Science Applications International (SAIC) on this page begins on September 16, 2013, when the stock closed at $29.79; it most recently closed at $134.66 on October 5, 2026. The highest price in this record is $156.34, reached on November 4, 2024; the latest close is 13.9% below that peak. Across the 12 complete calendar years in the table, SAIC finished higher in 6 and lower in 6. Its best year was 2016 (+85.2%) and its worst was 2018 (-16.5%).
Over roughly 13 years the share price changed +352.0%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, SAIC has gained 36.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $156.34
- Date of high
- Nov 4, 2024
- Low since 2013
- $29.40
- Date of low
- Sep 16, 2013
- 52-week high
- $142.66
- 52-week low
- $81.08
- Last close
- $134.66
SAIC returns
1 week
+7.50%
1 month
+6.70%
3 months
+19.57%
6 months
+46.82%
Year to date
+33.78%
1 year
+36.64%
3 years
+18.08%
5 years
+49.36%
SAIC price return, excluding dividends.
SAIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 134.66 | +33.04% |
| 2025 | 101.22 | -11.35% |
| 2024 | 114.18 | -8.16% |
| 2023 | 124.32 | +12.07% |
| 2022 | 110.93 | +32.71% |
| 2021 | 83.59 | -11.68% |
| 2020 | 94.64 | +7.29% |
| 2019 | 88.21 | +37.89% |
| 2018 | 63.97 | -16.46% |
| 2017 | 76.57 | -9.71% |
| 2016 | 84.80 | +85.23% |
| 2015 | 45.78 | -7.52% |
| 2014 | 49.50 | +46.84% |
| 2013* | 33.71 | +13.16% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
SAIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 130.42 | 136.40 | 129.78 | 134.66 | +3.82% | |
| 122.75 | 130.41 | 122.08 | 129.71 | +6.25% | |
| 124.05 | 124.60 | 121.35 | 122.08 | -2.01% | |
| 127.00 | 127.18 | 124.22 | 124.59 | -1.82% | |
| 125.17 | 127.62 | 124.05 | 126.90 | +1.31% | |
| 126.11 | 128.19 | 124.28 | 125.26 | -0.82% | |
| 129.47 | 131.39 | 125.79 | 126.30 | -0.99% | |
| 128.46 | 130.28 | 127.15 | 127.56 | -0.51% | |
| 130.01 | 130.28 | 127.22 | 128.21 | -2.08% | |
| 131.56 | 132.00 | 130.16 | 130.93 | -1.27% | |
| 132.13 | 133.40 | 130.87 | 132.61 | +0.14% | |
| 133.24 | 135.29 | 132.35 | 132.43 | -0.40% | |
| 131.68 | 134.69 | 130.22 | 132.96 | +2.52% | |
| 133.81 | 133.94 | 129.26 | 129.69 | -2.74% | |
| 133.04 | 134.74 | 132.51 | 133.35 | +0.12% | |
| 133.65 | 133.78 | 131.96 | 133.19 | -0.34% | |
| 133.57 | 134.86 | 132.55 | 133.65 | +0.78% | |
| 132.00 | 133.98 | 130.80 | 132.62 | -0.84% | |
| 131.38 | 136.08 | 129.89 | 133.74 | +1.31% | |
| 130.20 | 132.31 | 129.90 | 132.01 | +1.62% | |
| 128.39 | 130.00 | 125.80 | 129.90 | +0.89% | |
| 126.37 | 129.78 | 125.16 | 128.76 | +2.03% | |
| 127.85 | 127.94 | 125.86 | 126.20 | -1.06% | |
| 125.64 | 127.82 | 124.38 | 127.55 | +0.63% | |
| 125.71 | 127.99 | 123.88 | 126.75 | +0.20% | |
| 127.56 | 129.37 | 124.79 | 126.50 | -0.53% | |
| 126.10 | 127.85 | 122.70 | 127.18 | +0.32% | |
| 127.01 | 128.45 | 124.05 | 126.78 | -1.12% | |
| 140.39 | 142.66 | 127.10 | 128.22 | +1.79% | |
| 129.46 | 130.98 | 125.02 | 125.96 | -2.33% | |
| 126.73 | 130.53 | 126.24 | 128.96 | +1.08% | |
| 126.79 | 128.73 | 125.34 | 127.58 | +0.24% | |
| 126.97 | 128.35 | 125.81 | 127.28 | +0.34% | |
| 123.70 | 127.82 | 123.70 | 126.85 | -0.93% | |
| 127.12 | 128.78 | 125.00 | 128.04 | +1.39% | |
| 127.28 | 129.53 | 125.23 | 126.29 | -1.88% | |
| 125.95 | 129.70 | 125.02 | 128.71 | +2.19% | |
| 124.53 | 127.00 | 124.39 | 125.95 | +1.29% | |
| 125.31 | 126.81 | 124.08 | 124.34 | -1.85% | |
| 126.92 | 127.09 | 124.59 | 126.68 | +0.02% | |
| 127.22 | 128.00 | 124.69 | 126.66 | +0.28% | |
| 123.51 | 126.90 | 122.62 | 126.31 | +0.73% | |
| 125.46 | 126.59 | 123.65 | 125.39 | -0.06% | |
| 125.61 | 127.28 | 124.94 | 125.46 | -0.85% | |
| 123.97 | 127.22 | 122.60 | 126.54 | +1.82% | |
| 120.90 | 125.63 | 120.90 | 124.28 | +3.31% | |
| 121.87 | 121.87 | 119.50 | 120.30 | -0.06% | |
| 118.92 | 121.75 | 118.62 | 120.37 | +0.21% | |
| 117.85 | 120.54 | 117.70 | 120.12 | +2.55% | |
| 115.65 | 117.84 | 114.25 | 117.13 | +1.22% | |
| 115.16 | 116.38 | 113.80 | 115.72 | -1.10% | |
| 121.00 | 121.00 | 116.44 | 117.01 | -3.77% | |
| 120.00 | 122.61 | 118.04 | 121.59 | +2.62% | |
| 118.91 | 119.78 | 116.16 | 118.48 | -0.43% | |
| 116.08 | 122.33 | 116.08 | 118.99 | +2.14% | |
| 117.00 | 119.17 | 115.72 | 116.50 | +0.47% | |
| 112.74 | 116.48 | 112.49 | 115.95 | +3.69% | |
| 111.00 | 112.94 | 110.95 | 111.82 | -0.75% | |
| 115.73 | 115.99 | 112.09 | 112.66 | -2.47% | |
| 114.68 | 117.92 | 114.68 | 115.51 | +0.53% | |
| 116.18 | 116.34 | 113.02 | 114.90 | -0.33% | |
| 114.23 | 116.90 | 113.70 | 115.28 | +1.19% | |
| 111.47 | 115.11 | 110.35 | 113.92 | +0.54% | |
| 114.15 | 115.12 | 112.63 | 113.31 | +0.61% | |
| 114.32 | 115.03 | 112.18 | 112.62 | -1.25% | |
| 111.99 | 114.10 | 110.03 | 114.04 | +0.71% | |
| 113.47 | 113.65 | 112.31 | 113.24 | -0.38% | |
| 116.25 | 117.65 | 113.58 | 113.67 | -0.90% | |
| 110.63 | 115.00 | 109.74 | 114.70 | +3.37% | |
| 105.47 | 111.06 | 105.17 | 110.96 | +5.21% | |
| 110.65 | 113.00 | 105.19 | 105.47 | -4.47% | |
| 112.59 | 113.70 | 110.00 | 110.41 | -2.26% | |
| 111.31 | 113.15 | 110.50 | 112.96 | +2.42% | |
| 107.40 | 110.80 | 107.40 | 110.29 | +3.43% | |
| 108.47 | 111.20 | 105.52 | 106.63 | -1.70% | |
| 105.45 | 108.55 | 104.78 | 108.47 | +3.15% | |
| 102.08 | 105.34 | 101.74 | 105.16 | +4.53% | |
| 102.23 | 103.54 | 98.34 | 100.60 | -1.75% | |
| 106.45 | 106.78 | 101.50 | 102.39 | -4.07% | |
| 107.68 | 110.33 | 105.17 | 106.73 | -1.97% | |
| 109.29 | 110.31 | 107.15 | 108.87 | -0.48% | |
| 113.56 | 113.77 | 108.74 | 109.39 | -3.88% | |
| 115.78 | 115.85 | 113.65 | 113.81 | -0.97% | |
| 113.52 | 116.72 | 112.73 | 114.93 | +0.61% | |
| 114.07 | 115.87 | 113.31 | 114.23 | +0.13% | |
| 113.12 | 114.55 | 111.32 | 114.08 | +0.78% | |
| 113.66 | 116.59 | 112.55 | 113.20 | -1.01% | |
| 117.70 | 118.17 | 113.44 | 114.35 | -1.90% | |
| 116.45 | 118.42 | 112.70 | 116.57 | +1.60% | |
| 113.31 | 115.17 | 109.27 | 114.73 | +1.21% | |
| 113.42 | 114.45 | 108.78 | 113.36 | -1.49% | |
| 120.19 | 123.41 | 112.16 | 115.08 | +10.44% | |
| 104.02 | 106.02 | 102.50 | 104.20 | +0.48% | |
| 101.66 | 105.41 | 100.33 | 103.70 | +2.01% | |
| 100.83 | 102.15 | 100.08 | 101.66 | +0.30% | |
| 99.14 | 102.45 | 98.19 | 101.36 | +1.35% | |
| 96.30 | 100.16 | 95.60 | 100.01 | +3.99% | |
| 95.88 | 96.73 | 94.54 | 96.17 | -0.38% | |
| 95.32 | 96.72 | 93.07 | 96.54 | +1.28% | |
| 96.85 | 98.29 | 94.91 | 95.32 | -0.72% | |
| 92.71 | 96.88 | 92.03 | 96.01 | +3.31% | |
| 93.32 | 93.72 | 92.12 | 92.93 | +0.30% | |
| 90.49 | 92.83 | 89.99 | 92.65 | +2.48% | |
| 93.24 | 93.66 | 87.12 | 90.41 | -3.82% | |
| 93.32 | 95.17 | 93.15 | 94.00 | +1.46% | |
| 93.93 | 93.95 | 91.42 | 92.65 | -1.36% | |
| 93.74 | 94.86 | 91.17 | 93.93 | -0.20% | |
| 94.47 | 96.17 | 93.00 | 94.12 | -0.25% | |
| 94.73 | 95.27 | 92.81 | 94.36 | -1.29% | |
| 97.05 | 98.45 | 94.30 | 95.59 | -1.31% | |
| 95.60 | 98.43 | 94.94 | 96.86 | +0.99% | |
| 97.62 | 98.19 | 95.65 | 95.91 | -0.89% | |
| 95.08 | 96.88 | 94.62 | 96.77 | +1.72% | |
| 95.67 | 95.88 | 94.01 | 95.13 | +0.26% | |
| 94.73 | 95.76 | 92.93 | 94.88 | +1.16% | |
| 95.71 | 97.57 | 93.65 | 93.79 | -1.90% | |
| 95.48 | 96.46 | 94.05 | 95.61 | +0.36% | |
| 95.25 | 95.51 | 93.62 | 95.27 | -0.46% | |
| 96.78 | 97.65 | 94.85 | 95.71 | -0.45% | |
| 95.27 | 97.91 | 94.02 | 96.14 | +1.52% | |
| 95.51 | 96.92 | 94.45 | 94.70 | -0.71% | |
| 95.30 | 96.43 | 94.59 | 95.38 | +0.16% | |
| 96.20 | 97.86 | 94.92 | 95.23 | -1.01% | |
| 94.63 | 97.14 | 94.11 | 96.20 | +1.82% | |
| 95.09 | 95.85 | 93.52 | 94.48 | -0.56% | |
| 91.99 | 95.39 | 91.80 | 95.01 | +3.59% | |
| 94.66 | 94.77 | 91.35 | 91.72 | -3.48% | |
| 97.85 | 97.85 | 93.98 | 95.03 | -3.01% | |
| 100.49 | 102.47 | 97.78 | 97.98 | -2.90% | |
| 99.54 | 101.58 | 99.00 | 100.91 | +1.35% | |
| 99.64 | 100.21 | 99.02 | 99.57 | -0.54% | |
| 97.32 | 100.41 | 96.52 | 100.11 | +2.87% | |
| 95.28 | 98.09 | 94.25 | 97.32 | +2.53% | |
| 95.22 | 96.64 | 92.60 | 94.92 | +0.13% | |
| 97.48 | 98.77 | 94.27 | 94.80 | -2.53% | |
| 99.40 | 99.55 | 96.85 | 97.26 | -2.15% | |
| 96.19 | 99.89 | 96.04 | 99.40 | +3.05% | |
| 95.35 | 96.51 | 93.66 | 96.46 | +1.16% | |
| 96.67 | 96.67 | 94.36 | 95.35 | -1.57% | |
| 96.29 | 98.30 | 95.72 | 96.87 | +0.13% | |
| 97.28 | 98.09 | 96.34 | 96.74 | -0.43% | |
| 96.30 | 97.89 | 95.87 | 97.16 | +0.79% | |
| 93.58 | 98.10 | 93.58 | 96.40 | +1.92% | |
| 93.71 | 95.38 | 91.46 | 94.58 | +1.64% | |
| 90.98 | 94.99 | 89.94 | 93.05 | +1.24% | |
| 92.00 | 93.00 | 90.85 | 91.91 | +0.40% | |
| 91.62 | 93.66 | 91.31 | 91.54 | -0.07% | |
| 90.52 | 92.06 | 90.01 | 91.60 | +1.19% | |
| 94.07 | 94.63 | 88.80 | 90.52 | -4.02% | |
| 94.69 | 95.13 | 92.92 | 94.31 | -1.14% | |
| 93.52 | 95.62 | 91.70 | 95.40 | +2.13% | |
| 93.30 | 94.60 | 92.22 | 93.41 | +0.12% | |
| 94.31 | 95.00 | 92.72 | 93.30 | -1.19% | |
| 91.14 | 94.73 | 90.73 | 94.42 | +2.09% | |
| 93.80 | 93.93 | 91.69 | 92.49 | +0.25% | |
| 90.56 | 92.63 | 90.15 | 92.26 | +0.61% | |
| 88.48 | 91.86 | 86.81 | 91.70 | +5.66% | |
| 87.97 | 88.51 | 85.50 | 86.79 | -0.90% | |
| 86.57 | 88.07 | 86.57 | 87.58 | +1.32% | |
| 89.50 | 89.94 | 86.02 | 86.44 | -3.86% | |
| 90.46 | 90.98 | 87.59 | 89.91 | -1.22% | |
| 88.63 | 92.54 | 88.41 | 91.02 | +2.75% | |
| 85.64 | 88.98 | 85.22 | 88.58 | +3.99% | |
| 85.68 | 87.21 | 84.67 | 85.18 | -1.65% | |
| 83.83 | 88.04 | 83.26 | 86.61 | +3.79% | |
| 82.23 | 86.75 | 81.66 | 83.45 | +1.50% | |
| 94.09 | 95.85 | 81.08 | 82.22 | -16.03% | |
| 98.11 | 99.71 | 97.45 | 97.92 | -0.35% | |
| 98.36 | 99.09 | 96.77 | 98.26 | -0.10% | |
| 97.23 | 99.37 | 95.12 | 98.36 | +1.37% | |
| 98.02 | 100.37 | 96.92 | 97.03 | -0.86% | |
| 97.08 | 98.95 | 96.45 | 97.87 | +0.90% | |
| 100.19 | 100.83 | 96.67 | 97.00 | -3.85% | |
| 101.16 | 101.45 | 99.16 | 100.88 | -0.86% | |
| 101.26 | 102.24 | 100.67 | 101.76 | +0.06% | |
| 104.36 | 106.22 | 101.49 | 101.70 | -1.79% | |
| 103.60 | 105.13 | 102.50 | 103.55 | -0.14% | |
| 104.52 | 105.37 | 103.50 | 103.70 | -0.65% | |
| 110.17 | 110.42 | 102.28 | 104.38 | -5.23% | |
| 111.22 | 115.00 | 108.61 | 110.14 | +0.98% | |
| 109.19 | 110.97 | 108.72 | 109.07 | +0.30% | |
| 108.74 | 109.24 | 107.58 | 108.74 | +0.46% | |
| 110.30 | 110.74 | 108.15 | 108.24 | -2.60% | |
| 110.19 | 111.78 | 108.56 | 111.13 | +0.43% | |
| 108.25 | 110.95 | 107.22 | 110.65 | +2.40% | |
| 111.00 | 112.13 | 105.68 | 108.06 | -4.15% | |
| 114.66 | 115.11 | 112.37 | 112.74 | -1.38% | |
| 114.06 | 115.50 | 112.71 | 114.32 | +0.26% | |
| 111.31 | 114.92 | 111.26 | 114.02 | +1.82% | |
| 108.49 | 114.33 | 108.27 | 111.98 | +4.81% | |
| 108.80 | 109.56 | 106.25 | 106.84 | -1.80% | |
| 106.74 | 109.19 | 106.21 | 108.80 | +1.47% | |
| 102.00 | 107.53 | 101.10 | 107.22 | +5.93% | |
| 100.67 | 102.24 | 100.00 | 101.22 | +0.56% | |
| 102.12 | 102.25 | 100.57 | 100.66 | -1.78% | |
| 103.12 | 103.29 | 102.16 | 102.48 | -0.84% | |
| 102.38 | 103.58 | 101.81 | 103.35 | +0.62% | |
| 102.90 | 103.51 | 102.11 | 102.71 | -0.09% | |
| 102.34 | 104.14 | 101.52 | 102.80 | +0.14% | |
| 102.16 | 103.11 | 101.63 | 102.66 | -0.16% | |
| 101.90 | 103.61 | 101.26 | 102.82 | +0.80% | |
| 100.74 | 102.46 | 100.26 | 102.00 | +1.25% | |
| 102.63 | 103.50 | 99.95 | 100.74 | -1.66% | |
| 99.84 | 103.54 | 99.84 | 102.44 | +2.08% | |
| 101.46 | 101.76 | 99.40 | 100.35 | -1.21% | |
| 99.77 | 101.77 | 98.69 | 101.58 | +1.40% | |
| 101.33 | 102.27 | 100.17 | 100.18 | +0.23% | |
| 101.00 | 101.52 | 98.50 | 99.95 | -0.71% | |
| 97.45 | 101.09 | 96.58 | 100.66 | +3.42% | |
| 98.64 | 98.91 | 96.57 | 97.33 | -1.62% | |
| 101.82 | 102.14 | 97.57 | 98.93 | -1.67% | |
| 100.32 | 101.01 | 97.22 | 100.61 | -1.16% | |
| 92.00 | 104.64 | 92.00 | 101.79 | +16.29% | |
| 87.63 | 88.40 | 86.67 | 87.53 | -0.03% | |
| 86.55 | 88.39 | 86.33 | 87.56 | +1.53% | |
| 86.02 | 87.32 | 85.20 | 86.24 | +0.03% | |
| 85.63 | 86.92 | 85.57 | 86.21 | +0.61% | |
| 85.67 | 86.97 | 85.60 | 85.69 | +0.02% | |
| 85.42 | 86.52 | 84.87 | 85.67 | +0.69% | |
| 85.88 | 85.98 | 84.16 | 85.08 | -0.11% | |
| 84.81 | 87.43 | 84.54 | 85.17 | +0.19% | |
| 87.03 | 87.35 | 84.79 | 85.01 | -0.87% | |
| 87.00 | 87.41 | 85.69 | 85.76 | -1.59% | |
| 87.32 | 88.48 | 86.95 | 87.15 | +0.07% | |
| 87.98 | 88.62 | 87.03 | 87.09 | -1.73% | |
| 89.00 | 89.86 | 87.93 | 88.62 | -1.10% | |
| 90.60 | 91.32 | 89.48 | 89.61 | -0.85% | |
| 91.59 | 92.21 | 90.32 | 90.38 | -1.35% | |
| 91.72 | 92.20 | 89.92 | 91.62 | -0.11% | |
| 91.97 | 92.27 | 89.24 | 91.72 | -0.10% | |
| 90.28 | 91.85 | 89.71 | 91.81 | +1.43% | |
| 92.00 | 92.89 | 90.29 | 90.52 | -1.84% | |
| 91.46 | 92.63 | 90.96 | 92.22 | +0.85% | |
| 91.41 | 93.53 | 90.84 | 91.44 | +0.03% | |
| 93.35 | 93.35 | 90.79 | 91.41 | -2.45% | |
| 91.00 | 93.84 | 91.00 | 93.71 | +2.42% | |
| 90.14 | 92.21 | 90.14 | 91.50 | +0.93% | |
| 92.01 | 92.03 | 90.15 | 90.66 | -1.82% | |
| 92.98 | 93.34 | 92.00 | 92.34 | -0.93% | |
| 94.02 | 94.55 | 92.21 | 93.21 | -0.94% | |
| 98.81 | 99.69 | 91.89 | 94.09 | -6.51% | |
| 98.88 | 100.76 | 98.88 | 100.64 | +2.58% | |
| 100.15 | 101.31 | 98.04 | 98.11 | -2.31% | |
| 99.48 | 100.95 | 98.33 | 100.43 | +0.93% | |
| 97.70 | 99.77 | 97.70 | 99.50 | +2.04% | |
| 96.81 | 98.41 | 95.71 | 97.51 | +0.65% | |
| 97.90 | 99.76 | 96.78 | 96.88 | -0.98% | |
| 97.80 | 99.28 | 96.73 | 97.84 | +0.59% | |
| 96.29 | 97.71 | 95.49 | 97.27 | +1.01% | |
| 96.59 | 96.78 | 95.12 | 96.30 | -0.27% | |
| 99.18 | 99.72 | 96.13 | 96.56 | -2.02% | |
| 102.05 | 102.05 | 98.46 | 98.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAIC chart for longer ranges.