Science Applications International Corporation
SAICNASDAQTechnology● Active
$114.35
$-2.22(-1.90%)
Market Cap$4.8B
P/E Ratio—
52W High$123.41
52W Low$81.08
Science Applications International Corporation（SAIC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
saic · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$156.34
Nov 6, 2024
-26.9% from here
5-Year Low5Y
$78.10
Feb 24, 2022
+46.4% from low
IPO Priceadj.
$31.43
Sep 16, 2013
+263.8% since IPO
1 Year Ago
$103.52
Jun 9, 2025
+10.5% in 1Y
5 Years Ago
$92.31
Jun 8, 2021
+23.9% in 5Y
10 Years Ago
$57.62
Jun 8, 2016
+98.5% in 10Y
Historical Price Data · SAIC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $117.70 | $118.17 | $113.44 | $114.35 | $114.35 | 502K | -2.85% |
| Jun 4, 2026 | $116.45 | $118.42 | $112.70 | $116.57 | $116.57 | 571K | +0.10% |
| Jun 3, 2026 | $113.31 | $115.17 | $109.27 | $114.73 | $114.73 | 717K | +1.25% |
| Jun 2, 2026 | $113.42 | $114.45 | $108.78 | $113.36 | $113.36 | 906K | -0.05% |
| Jun 1, 2026 | $120.19 | $123.41 | $112.16 | $115.08 | $115.08 | 1.8M | -4.25% |
| May 29, 2026 | $104.02 | $106.02 | $102.50 | $104.20 | $104.20 | 846K | +0.17% |
| May 28, 2026 | $101.66 | $105.41 | $100.33 | $103.70 | $103.70 | 511K | +2.01% |
| May 27, 2026 | $100.83 | $102.15 | $100.08 | $101.66 | $101.66 | 558K | +0.82% |
| May 26, 2026 | $99.14 | $102.45 | $98.19 | $101.36 | $101.36 | 517K | +2.24% |
| May 22, 2026 | $96.30 | $100.16 | $95.60 | $100.01 | $100.01 | 406K | +3.85% |
| May 21, 2026 | $95.88 | $96.73 | $94.54 | $96.17 | $96.17 | 310K | +0.30% |
| May 20, 2026 | $95.32 | $96.72 | $93.07 | $96.54 | $96.54 | 429K | +1.28% |
| May 19, 2026 | $96.85 | $98.29 | $94.91 | $95.32 | $95.32 | 646K | -1.58% |
| May 18, 2026 | $92.71 | $96.88 | $92.03 | $96.01 | $96.01 | 568K | +3.56% |
| May 15, 2026 | $93.32 | $93.72 | $92.12 | $92.93 | $92.93 | 352K | -0.42% |
| May 14, 2026 | $90.49 | $92.83 | $89.99 | $92.65 | $92.65 | 378K | +2.39% |
| May 13, 2026 | $93.24 | $93.66 | $87.12 | $90.41 | $90.41 | 552K | -3.04% |
| May 12, 2026 | $93.32 | $95.17 | $93.15 | $94.00 | $94.00 | 475K | +0.73% |
| May 11, 2026 | $93.93 | $93.95 | $91.42 | $92.65 | $92.65 | 516K | -1.36% |
| May 8, 2026 | $93.74 | $94.86 | $91.17 | $93.93 | $93.93 | 477K | +0.20% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SAIC
Jan 1 → Dec 31 · 6 years2026+13.6%$100.67 → $114.35
+13.6%
2025-9.2%$110.88 → $100.66
-9.2%
2024-10.0%$124.15 → $111.78
-10.0%
2023+13.9%$109.14 → $124.32
+13.9%
2022+32.5%$83.75 → $110.93
+32.5%
2021-10.2%$93.11 → $83.59
-10.2%
Best Year2022 · +32.5%
Worst Year2021 · -10.2%
Positive Years3 / 6
Avg Annual Return+5.1%
6Y Total Return+22.8%
6Y CAGR~+3.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in SAIC?
If you invested $1,000 in SAIC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,985
Total Return+98.5%
CAGR~+7.1% / yr
Profit+$985
Based on Jun 8, 2016 · $57.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Science Applications International Corporation（SAIC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $114.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAIC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAIC 历史股价FMP 日线复权 OHLCV