Stockscreener 앱 받기
91.44
0.03%
0.03
시간 외 거래:
91.44
Science Applications International Corp. 주식 (SAIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $93.53 | $90.84 | $2.68 | 407,789.0 | +0.03% |
| 2025-11-03 | $93.35 | $90.79 | $2.56 | 498,759.0 | -2.45% |
| 2025-10-31 | $93.84 | $91.00 | $2.84 | 641,469.0 | +2.42% |
| 2025-10-30 | $92.20 | $90.14 | $2.06 | 429,158.0 | +0.93% |
| 2025-10-29 | $92.03 | $90.15 | $1.88 | 560,946.0 | -1.82% |
| 2025-10-28 | $93.34 | $92.00 | $1.34 | 555,708.0 | -0.93% |
| 2025-10-27 | $94.55 | $92.21 | $2.34 | 908,343.0 | -0.94% |
| 2025-10-24 | $99.69 | $91.89 | $7.80 | 1,307,356.0 | -6.51% |
| 2025-10-23 | $100.8 | $98.88 | $1.88 | 325,438.0 | +2.58% |
| 2025-10-22 | $101.3 | $98.04 | $3.27 | 371,248.0 | -2.31% |
| 2025-10-21 | $101.0 | $98.33 | $2.62 | 254,472.0 | +0.93% |
| 2025-10-20 | $99.77 | $97.70 | $2.07 | 271,787.0 | +2.04% |
| 2025-10-17 | $98.41 | $95.71 | $2.70 | 337,591.0 | +0.65% |
| 2025-10-16 | $99.76 | $96.78 | $2.98 | 475,054.0 | -0.98% |
| 2025-10-15 | $99.28 | $96.73 | $2.55 | 556,465.0 | +0.59% |
| 2025-10-14 | $97.71 | $95.49 | $2.22 | 306,577.0 | +1.01% |
| 2025-10-13 | $96.78 | $95.12 | $1.66 | 309,696.0 | -0.27% |
| 2025-10-10 | $99.72 | $96.13 | $3.59 | 569,234.0 | -2.02% |
| 2025-10-09 | $102.0 | $98.46 | $3.59 | 363,659.0 | -2.78% |
| 2025-10-08 | $103.6 | $101.1 | $2.50 | 618,871.0 | +0.15% |
| 2025-10-07 | $103.6 | $100.5 | $3.10 | 475,739.0 | -1.57% |
Science Applications International Corp. 주식 (SAIC) 연도별 가격 이력
이 심층 분석에서는 Science Applications International Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Science Applications International Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Science Applications International Corp. 주식 (SAIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $93.53 | $90.79 | $2.73 | 1,314,337.0 | -2.42% |
| 2025-10 | $103.6 | $90.14 | $13.50 | 11,284,098.0 | -5.70% |
| 2025-09 | $118.6 | $95.30 | $23.34 | 13,868,167.0 | -15.57% |
| 2025-08 | $121.0 | $109.8 | $11.21 | 7,147,320.0 | +5.58% |
| 2025-07 | $119.3 | $110.0 | $9.34 | 9,290,175.0 | -1.00% |
| 2025-06 | $112.8 | $98.04 | $14.79 | 15,798,263.0 | -2.54% |
| 2025-05 | $124.1 | $113.5 | $10.62 | 11,236,878.0 | -4.54% |
| 2025-04 | $122.9 | $105.3 | $17.62 | 14,096,042.0 | +7.80% |
| 2025-03 | $120.5 | $94.68 | $25.81 | 22,331,216.0 | +13.65% |
| 2025-02 | $108.9 | $95.59 | $13.30 | 12,733,940.0 | -8.76% |
| 2025-01 | $121.4 | $104.4 | $17.06 | 11,283,088.0 | -3.13% |
Science Applications International Corp. 주식 (SAIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.0 | $108.9 | $24.10 | 11,583,991.0 | -10.82% |
| 2024-11 | $156.3 | $117.8 | $38.57 | 10,153,277.0 | -13.89% |
| 2024-10 | $148.7 | $137.4 | $11.23 | 5,738,034.0 | +3.60% |
| 2024-09 | $139.5 | $127.1 | $12.39 | 6,065,604.0 | +6.65% |
| 2024-08 | $130.9 | $118.0 | $12.87 | 4,421,249.0 | +4.98% |
| 2024-07 | $126.2 | $113.2 | $12.97 | 7,599,687.0 | +5.83% |
| 2024-06 | $131.9 | $112.0 | $19.95 | 8,342,595.0 | -12.70% |
| 2024-05 | $138.3 | $128.1 | $10.15 | 4,842,438.0 | +4.62% |
| 2024-04 | $131.8 | $120.9 | $10.94 | 5,359,790.0 | -1.30% |
| 2024-03 | $145.2 | $117.7 | $27.48 | 8,536,199.0 | -6.84% |
| 2024-02 | $141.1 | $125.5 | $15.59 | 4,838,748.0 | +9.63% |
| 2024-01 | $131.9 | $123.0 | $8.89 | 5,598,899.0 | +2.69% |
Science Applications International Corp. 주식 (SAIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.1 | $117.4 | $18.66 | 9,088,264.0 | +5.89% |
| 2023-11 | $117.7 | $109.1 | $8.62 | 4,971,752.0 | +7.48% |
| 2023-10 | $117.1 | $104.5 | $12.62 | 6,765,453.0 | +3.51% |
| 2023-09 | $119.3 | $104.3 | $15.08 | 9,438,152.0 | -10.30% |
| 2023-08 | $123.5 | $114.9 | $8.64 | 6,385,935.0 | -3.03% |
| 2023-07 | $121.7 | $111.4 | $10.26 | 5,178,428.0 | +7.88% |
| 2023-06 | $113.3 | $97.27 | $16.00 | 7,993,025.0 | +15.57% |
| 2023-05 | $103.7 | $95.42 | $8.31 | 6,308,351.0 | -4.61% |
| 2023-04 | $111.5 | $99.40 | $12.15 | 6,826,987.0 | -5.05% |
| 2023-03 | $109.3 | $101.6 | $7.71 | 6,675,637.0 | +0.77% |
| 2023-02 | $109.7 | $102.5 | $7.16 | 4,927,981.0 | +2.76% |
| 2023-01 | $111.4 | $100.2 | $11.16 | 5,880,071.0 | -6.45% |
8.51%
3.37%
자본화:
|
볼륨(24시간):