Stockscreener 앱 받기
116.66
0.45%
0.52
Science Applications International Corp. 주식 (SAIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $117.6 | $114.4 | $3.17 | 394,998.0 | +0.45% |
| 2025-08-07 | $116.8 | $114.3 | $2.59 | 287,006.0 | +0.87% |
| 2025-08-06 | $115.5 | $112.9 | $2.61 | 370,451.0 | -0.03% |
| 2025-08-05 | $116.8 | $113.0 | $3.73 | 451,214.0 | +1.74% |
| 2025-08-04 | $113.2 | $110.5 | $2.77 | 293,997.0 | +2.24% |
| 2025-08-01 | $112.0 | $109.8 | $2.19 | 534,072.0 | -0.67% |
| 2025-07-31 | $113.0 | $110.4 | $2.65 | 430,960.0 | -0.76% |
| 2025-07-30 | $114.0 | $111.5 | $2.44 | 305,896.0 | -1.17% |
| 2025-07-29 | $114.2 | $112.9 | $1.37 | 272,675.0 | +0.37% |
| 2025-07-28 | $114.9 | $112.1 | $2.83 | 306,390.0 | -1.37% |
| 2025-07-25 | $116.7 | $113.8 | $2.95 | 313,062.0 | -0.16% |
| 2025-07-24 | $116.5 | $114.5 | $2.06 | 372,935.0 | -0.92% |
| 2025-07-23 | $116.5 | $115.8 | $0.72 | 239,789.0 | +1.30% |
| 2025-07-22 | $115.0 | $111.8 | $3.17 | 475,033.0 | +1.80% |
| 2025-07-21 | $114.3 | $112.5 | $1.77 | 289,675.0 | -0.78% |
| 2025-07-18 | $114.5 | $112.9 | $1.61 | 249,369.0 | -0.14% |
| 2025-07-17 | $114.0 | $110.0 | $4.00 | 413,299.0 | +1.55% |
| 2025-07-16 | $112.8 | $110.2 | $2.61 | 548,177.0 | +0.32% |
| 2025-07-15 | $114.7 | $111.4 | $3.31 | 502,474.0 | -2.00% |
| 2025-07-14 | $114.6 | $112.0 | $2.63 | 397,026.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $117.6 | $109.8 | $7.72 | 2,726,736.0 | +4.65% |
| 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% |
0.64%
0.20%
자본화:
|
볼륨(24시간):