SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stockのデータ

SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stockの基本情報

名前 SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stock
ティッカー SAIC
国 nan
上場年 nan
セクター Technology

SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 96.84 93.92 96.06 94.01 193200.0 94.01
2021-02-12 97.62 95.75 97.36 96.23 169600.0 96.23
2021-02-11 97.98 96.68 96.8 97.84 433100.0 97.84
2021-02-10 98.99 96.54 98.45 96.86 265400.0 96.86
2021-02-09 98.64 96.2 97.73 98.11 373800.0 98.11
2021-02-08 96.04 95.05 95.78 95.92 238500.0 95.92
2021-02-05 96.32 94.89 96.32 95.25 354000.0 95.25
2021-02-04 95.72 94.07 94.07 95.24 285700.0 95.24
2021-02-03 94.25 92.83 94.25 93.77 348400.0 93.77
2021-02-02 95.53 93.69 95.53 94.27 372900.0 94.27
2021-02-01 96.95 93.77 96.95 94.95 392000.0 94.95
2021-01-29 99.85 96.03 99.66 96.03 374800.0 96.03
2021-01-28 103.71 100.03 102.99 100.17 499300.0 100.17
2021-01-27 103.95 98.9 99.45 103.1 575700.0 103.1
2021-01-26 103.27 100.65 102.58 100.91 405500.0 100.91
2021-01-25 103.28 100.87 101.07 101.48 267200.0 101.48
2021-01-22 101.19 99.0 99.69 100.9 196200.0 100.9
2021-01-21 101.46 99.35 101.01 100.06 283500.0 100.06
2021-01-20 101.89 100.08 100.71 101.01 348100.0 101.01
2021-01-19 100.71 98.35 98.88 100.12 321300.0 100.12
2021-01-15 98.45 96.03 96.41 98.31 297600.0 98.31
2021-01-14 98.2 94.8 95.6 96.86 359600.0 96.86
2021-01-13 96.02 94.56 95.79 95.0 340700.0 94.63
2021-01-12 95.86 92.71 93.5 95.5 358800.0 95.13
2021-01-11 94.98 93.42 94.01 93.76 233900.0 93.39
2021-01-08 97.3 94.56 96.04 95.22 445900.0 94.85
2021-01-07 96.38 94.1 95.23 95.56 531200.0 95.19
2021-01-06 97.22 93.76 94.27 95.02 798000.0 94.65
2021-01-05 93.8 91.01 92.65 93.18 500800.0 92.82
2021-01-04 94.76 92.44 94.76 92.64 507900.0 92.28
2020-12-31 95.21 93.14 94.46 94.64 515700.0 94.27
2020-12-30 96.12 93.8 95.37 94.44 758900.0 94.07
2020-12-29 97.86 95.09 97.86 95.31 520500.0 94.94
2020-12-28 98.33 96.89 97.35 97.49 203100.0 97.11
2020-12-24 97.19 95.88 96.95 96.81 76800.0 96.43
2020-12-23 97.02 95.87 96.31 96.64 200500.0 96.26
2020-12-22 97.13 95.38 97.12 96.06 243600.0 95.69
2020-12-21 97.56 96.1 97.12 97.23 319700.0 96.85
2020-12-18 99.03 97.32 98.3 98.21 907300.0 97.83
2020-12-17 99.42 96.9 99.42 97.77 390100.0 97.39
2020-12-16 99.99 98.11 99.91 98.89 253900.0 98.5
2020-12-15 99.54 97.66 97.66 99.31 293000.0 98.92
2020-12-14 100.0 96.84 99.57 97.14 392800.0 96.76
2020-12-11 100.51 98.72 98.93 98.77 330400.0 98.39
2020-12-10 99.94 97.99 98.5 99.65 261900.0 99.26
2020-12-09 99.66 97.59 97.75 99.35 367000.0 98.96
2020-12-08 97.62 95.9 96.12 97.46 451700.0 97.08
2020-12-07 97.22 95.95 96.89 96.55 285400.0 96.17
2020-12-04 97.91 93.07 93.07 97.79 524500.0 97.41
2020-12-03 95.83 93.93 94.2 94.68 585600.0 94.31
2020-12-02 94.85 93.19 93.19 94.16 178700.0 93.79
2020-12-01 94.19 92.73 92.95 93.42 365900.0 93.06
2020-11-30 93.79 92.29 93.79 92.54 371600.0 92.18
2020-11-27 94.53 93.94 94.3 94.06 137600.0 93.69
2020-11-25 94.79 93.2 94.01 94.42 250800.0 94.05
2020-11-24 94.7 92.99 93.9 94.53 391300.0 94.16
2020-11-23 93.2 90.49 90.59 92.87 192000.0 92.51
2020-11-20 90.29 88.66 89.37 90.15 259100.0 89.8
2020-11-19 89.75 87.92 89.75 89.19 327200.0 88.84
2020-11-18 91.25 89.61 91.25 89.67 249200.0 89.32
2020-11-17 91.52 88.49 90.0 91.25 301000.0 90.89
2020-11-16 90.98 89.37 89.82 90.74 278200.0 90.39
2020-11-13 88.91 86.46 86.47 88.8 176200.0 88.45
2020-11-12 87.28 85.61 86.64 85.93 208400.0 85.6
2020-11-11 87.79 85.77 87.79 87.14 217400.0 86.8
2020-11-10 87.44 85.2 86.19 87.02 311900.0 86.68
2020-11-09 88.49 85.62 85.75 85.76 321200.0 85.43
2020-11-06 84.44 82.4 84.44 82.75 228100.0 82.43
2020-11-05 85.84 83.98 84.78 84.87 320800.0 84.54
2020-11-04 84.65 81.72 82.1 83.78 264300.0 83.45
2020-11-03 81.67 79.67 80.03 81.28 329900.0 80.96
2020-11-02 78.91 77.05 77.07 78.88 403300.0 78.57
2020-10-30 76.43 74.18 74.18 76.37 441700.0 76.07
2020-10-29 75.2 73.0 73.32 74.76 338600.0 74.47
2020-10-28 73.99 72.44 73.2 73.32 402300.0 73.03
2020-10-27 76.23 74.68 75.98 74.68 270000.0 74.39
2020-10-26 76.76 75.32 76.76 75.83 269400.0 75.53
2020-10-23 78.04 76.6 77.9 77.77 253500.0 77.47
2020-10-22 77.69 76.48 77.3 77.23 204300.0 76.93
2020-10-21 79.37 77.27 78.31 77.43 280500.0 77.13
2020-10-20 80.22 78.47 79.7 78.74 195300.0 78.43
2020-10-19 81.69 79.03 81.54 79.59 241300.0 79.28
2020-10-16 82.19 79.56 79.96 81.17 554100.0 80.85
2020-10-15 80.22 78.98 79.28 79.5 465700.0 79.19
2020-10-14 82.6 80.36 81.84 80.72 307900.0 80.04
2020-10-13 83.25 81.83 82.14 81.89 462000.0 81.2
2020-10-12 82.64 80.29 80.77 82.16 378700.0 81.46
2020-10-09 81.45 80.06 80.98 80.1 407000.0 79.42
2020-10-08 81.69 80.1 81.01 80.25 334400.0 79.57
2020-10-07 81.3 79.79 80.7 79.87 343500.0 79.19
2020-10-06 82.63 79.98 80.41 80.2 355500.0 79.52
2020-10-05 80.61 79.26 79.81 79.9 519500.0 79.22
2020-10-02 79.84 77.19 77.45 79.22 358300.0 78.55
2020-10-01 79.27 78.1 78.78 78.89 594300.0 78.22
2020-09-30 79.29 77.94 78.79 78.42 564900.0 77.76
2020-09-29 80.27 78.08 79.72 78.6 696100.0 77.93
2020-09-28 79.97 78.64 79.0 79.87 509700.0 79.19
2020-09-25 78.67 76.15 76.19 77.99 605500.0 77.33
2020-09-24 77.69 74.83 75.74 76.71 421200.0 76.06
2020-09-23 78.94 75.53 78.4 75.57 450300.0 74.93
2020-09-22 78.44 76.39 76.76 78.34 417600.0 77.68
2020-09-21 76.61 74.64 75.46 76.46 470600.0 75.81
2020-09-18 78.26 75.48 78.07 76.7 2271200.0 76.05
2020-09-17 79.01 77.16 77.9 78.06 370900.0 77.4
2020-09-16 80.43 78.61 79.88 78.8 424900.0 78.13
2020-09-15 80.06 78.46 79.5 78.93 404100.0 78.26
2020-09-14 79.7 77.77 77.77 78.72 464800.0 78.05
2020-09-11 77.67 76.19 77.32 77.02 551700.0 76.37
2020-09-10 79.79 76.57 79.33 76.92 561900.0 76.27
2020-09-09 79.83 78.12 79.52 79.0 596500.0 78.33
2020-09-08 81.82 78.78 80.03 78.84 809300.0 78.17
2020-09-04 83.93 79.88 83.93 82.13 739800.0 81.44
2020-09-03 84.29 79.96 81.52 83.18 1159200.0 82.48
2020-09-02 85.13 82.5 83.22 84.93 841700.0 84.21
2020-09-01 83.38 82.0 83.38 82.8 474000.0 82.1
2020-08-31 83.95 82.53 83.44 83.46 707700.0 82.75
2020-08-28 83.57 81.46 83.57 83.03 398200.0 82.33
2020-08-27 84.12 81.82 82.14 83.27 820800.0 82.57
2020-08-26 82.66 80.25 82.66 81.45 606600.0 80.76
2020-08-25 84.66 82.05 84.17 82.47 381600.0 81.77
2020-08-24 84.5 82.98 83.43 83.51 559400.0 82.8
2020-08-21 84.76 82.61 84.14 82.8 387800.0 82.1
2020-08-20 85.13 83.73 84.9 83.86 395400.0 83.15
2020-08-19 86.24 84.52 84.52 85.24 335600.0 84.52
2020-08-18 85.62 83.0 83.28 84.69 478800.0 83.97
2020-08-17 86.28 83.48 86.18 83.59 478300.0 82.88
2020-08-14 87.38 84.24 84.54 86.18 537700.0 85.45
2020-08-13 86.1 83.75 83.88 84.98 525200.0 84.26
2020-08-12 86.0 84.01 85.85 84.46 451300.0 83.75
2020-08-11 86.55 84.5 84.5 85.31 586700.0 84.59
2020-08-10 84.91 83.18 83.18 83.9 365700.0 83.19
2020-08-07 83.38 80.66 81.1 83.26 453700.0 82.56
2020-08-06 81.08 79.76 80.08 81.05 522900.0 80.36
2020-08-05 81.65 79.86 81.41 80.38 431600.0 79.7
2020-08-04 81.69 80.08 81.38 80.89 464500.0 80.21
2020-08-03 81.64 79.98 80.34 81.29 599600.0 80.6
2020-07-31 80.07 77.21 77.56 79.98 632900.0 79.3
2020-07-30 78.15 75.69 76.09 78.04 482900.0 77.38
2020-07-29 77.86 76.31 76.58 77.42 397200.0 76.76
2020-07-28 77.83 76.36 77.55 76.43 503400.0 75.78
2020-07-27 77.87 75.89 76.25 77.84 570200.0 77.18
2020-07-24 76.57 75.09 75.09 76.35 619700.0 75.7
2020-07-23 77.19 75.16 76.32 75.72 385000.0 75.08
2020-07-22 77.02 74.21 75.04 76.52 758100.0 75.87
2020-07-21 73.83 72.11 72.68 72.48 488400.0 71.87
2020-07-20 72.45 71.41 71.61 72.28 221300.0 71.67
2020-07-17 72.32 71.14 72.26 71.9 318800.0 71.29
2020-07-16 72.83 71.12 72.31 71.51 283600.0 70.9
2020-07-15 74.06 72.04 72.18 73.11 643400.0 72.12
2020-07-14 70.89 68.85 69.15 70.76 920500.0 69.81
2020-07-13 71.79 68.76 71.61 68.97 527800.0 68.04
2020-07-10 71.15 69.27 69.87 71.02 378000.0 70.06
2020-07-09 72.08 69.37 72.08 69.89 526000.0 68.95
2020-07-08 73.15 70.75 72.5 72.02 527500.0 71.05
2020-07-07 74.38 72.37 73.38 72.43 716900.0 71.45
2020-07-06 78.67 73.98 78.61 74.2 675800.0 73.2
2020-07-02 78.86 77.14 78.08 77.37 440400.0 76.33
2020-07-01 78.27 76.55 77.81 77.22 480400.0 76.18
2020-06-30 78.18 76.95 77.39 77.68 687900.0 76.63
2020-06-29 77.35 74.88 75.56 77.31 696200.0 76.27
2020-06-26 75.62 73.64 75.05 75.14 7374300.0 74.13
2020-06-25 75.59 71.48 73.69 75.43 1583500.0 74.41
2020-06-24 78.12 73.98 77.0 74.24 909900.0 73.24
2020-06-23 81.85 78.14 81.85 78.21 835500.0 77.16
2020-06-22 80.89 79.38 80.2 80.5 847400.0 79.41
2020-06-19 83.77 80.35 83.34 80.38 1189100.0 79.3
2020-06-18 84.77 81.66 83.96 82.14 885600.0 81.03
2020-06-17 87.02 84.08 86.21 84.63 745800.0 83.49
2020-06-16 87.77 84.72 86.61 86.0 696400.0 84.84
2020-06-15 84.03 81.12 82.04 83.69 719300.0 82.56
2020-06-12 87.37 81.7 87.37 84.45 797100.0 83.31
2020-06-11 87.87 83.67 87.08 84.24 1184100.0 83.1
2020-06-10 90.91 87.39 88.31 90.12 865000.0 88.91
2020-06-09 89.34 87.79 88.59 88.38 603700.0 87.19
2020-06-08 90.32 87.06 87.58 89.7 1099100.0 88.49
2020-06-05 90.85 85.25 88.01 87.48 1478000.0 86.3
2020-06-04 91.03 89.01 89.42 89.48 757000.0 88.27
2020-06-03 92.99 89.98 91.99 90.35 528200.0 89.13
2020-06-02 90.89 88.81 90.84 90.82 501000.0 89.6
2020-06-01 90.68 87.46 88.08 89.95 586900.0 88.74
2020-05-29 88.79 86.65 87.88 88.04 479900.0 86.85
2020-05-28 89.45 87.98 89.45 88.6 736200.0 87.41
2020-05-27 89.49 86.15 89.0 88.65 654100.0 87.46
2020-05-26 88.66 86.63 88.1 87.9 489100.0 86.72
2020-05-22 85.39 83.51 84.95 84.91 270900.0 83.77
2020-05-21 84.47 82.63 83.11 84.36 337400.0 83.22
2020-05-20 85.01 83.1 84.64 83.69 467400.0 82.56
2020-05-19 85.69 82.63 84.68 82.67 421200.0 81.56
2020-05-18 87.3 84.41 85.92 84.69 543600.0 83.55
2020-05-15 83.26 78.57 79.4 83.01 528600.0 81.89
2020-05-14 80.14 75.19 77.75 80.08 599700.0 79.0
2020-05-13 81.19 77.61 81.1 79.49 486600.0 78.42
2020-05-12 85.19 81.28 84.87 81.75 759500.0 80.65
2020-05-11 85.59 82.45 83.05 84.45 456100.0 83.31
2020-05-08 84.89 82.6 83.59 84.37 528200.0 83.23
2020-05-07 83.7 82.05 83.21 82.4 594700.0 81.29
2020-05-06 85.43 81.75 84.0 82.13 947100.0 81.02
2020-05-05 82.1 80.03 80.92 80.75 521500.0 79.66
2020-05-04 80.36 77.57 78.16 79.84 605800.0 78.76
2020-05-01 80.2 77.74 79.73 79.16 718500.0 78.09
2020-04-30 85.61 81.62 85.61 81.66 752600.0 80.56
2020-04-29 91.0 86.75 89.67 87.0 1498100.0 85.83
2020-04-28 90.26 86.03 89.48 86.66 565900.0 85.49
2020-04-27 88.75 86.32 86.76 87.47 495300.0 86.29
2020-04-24 86.35 82.42 82.42 85.25 954000.0 84.1
2020-04-23 83.71 80.26 80.98 81.98 593700.0 80.88
2020-04-22 81.18 78.31 80.48 80.19 425200.0 79.11
2020-04-21 79.66 74.73 78.38 77.76 617600.0 76.71
2020-04-20 82.48 79.37 81.02 80.6 689000.0 79.51
2020-04-17 82.11 78.81 79.02 81.97 671600.0 80.87
2020-04-16 77.24 74.65 76.11 76.59 685500.0 75.56
2020-04-15 77.65 75.05 76.96 75.89 518000.0 74.87
2020-04-14 80.65 77.73 79.12 79.8 487800.0 78.72
2020-04-13 78.23 75.69 77.58 77.01 496300.0 75.97
2020-04-09 80.66 76.06 76.49 78.3 573400.0 77.24
2020-04-08 75.39 71.06 72.85 74.7 581500.0 73.69
2020-04-07 77.36 71.31 76.91 71.56 462700.0 70.23
2020-04-06 76.61 73.38 75.38 74.34 564500.0 72.96
2020-04-03 74.83 69.84 72.76 71.3 455100.0 69.98
2020-04-02 76.59 70.13 72.17 73.77 699200.0 72.4
2020-04-01 74.41 70.0 70.9 70.9 576400.0 69.58
2020-03-31 76.05 71.46 74.65 74.63 700000.0 73.24
2020-03-30 74.58 69.62 72.55 73.51 593200.0 72.14
2020-03-27 77.48 67.52 72.24 71.79 1131200.0 70.46
2020-03-26 72.5 67.29 68.77 71.55 781000.0 70.22
2020-03-25 70.62 60.67 61.79 67.32 822200.0 66.07
2020-03-24 62.09 55.37 55.54 61.65 555800.0 60.5
2020-03-23 53.58 47.23 52.16 51.92 794200.0 50.96
2020-03-20 58.43 51.1 56.32 52.32 1124700.0 51.35
2020-03-19 57.95 49.26 53.14 56.02 694900.0 54.98
2020-03-18 58.9 45.45 57.03 54.08 639000.0 53.08
2020-03-17 64.22 57.26 58.5 62.37 710100.0 61.21
2020-03-16 64.3 56.07 62.83 57.41 751500.0 56.34
2020-03-13 69.09 61.73 67.45 68.81 690900.0 67.53
2020-03-12 67.98 61.19 66.0 63.5 884700.0 62.32
2020-03-11 75.91 69.56 74.72 71.25 773100.0 69.93
2020-03-10 77.4 71.78 74.66 77.17 774200.0 75.74
2020-03-09 77.52 71.59 76.0 71.95 527600.0 70.61
2020-03-06 82.87 78.27 81.24 81.42 519500.0 79.91
2020-03-05 87.04 82.89 84.83 84.29 517500.0 82.72
2020-03-04 87.98 83.7 84.57 87.2 597900.0 85.58
2020-03-03 85.31 81.53 82.28 82.97 658300.0 81.43
2020-03-02 82.91 77.71 80.91 82.64 676600.0 81.1
2020-02-28 80.47 75.35 76.45 80.13 1031300.0 78.64
2020-02-27 84.48 79.81 83.37 79.92 712300.0 78.44
2020-02-26 88.84 84.84 87.84 84.99 525800.0 83.41
2020-02-25 92.48 86.91 92.07 87.31 554400.0 85.69
2020-02-24 93.67 90.01 90.95 92.07 412200.0 90.36
2020-02-21 95.97 94.05 95.77 94.83 240900.0 93.07
2020-02-20 96.1 93.71 95.2 96.0 447700.0 94.22
2020-02-19 96.19 94.59 95.25 95.56 410200.0 93.78
2020-02-18 95.77 93.13 94.23 95.09 610600.0 93.32