Stockscreener 앱 받기
117.59
0.33%
-0.39
시간 외 거래:
117.59
Science Applications International Corp. 주식 (SAIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $119.3 | $117.4 | $1.90 | 402,490.0 | -0.33% |
| 2025-05-02 | $121.6 | $117.5 | $4.08 | 515,328.0 | -1.20% |
| 2025-05-01 | $121.3 | $114.9 | $6.36 | 539,494.0 | -1.34% |
| 2025-04-30 | $121.3 | $118.9 | $2.43 | 447,131.0 | -0.26% |
| 2025-04-29 | $121.6 | $120.4 | $1.26 | 302,322.0 | +0.39% |
| 2025-04-28 | $122.9 | $119.5 | $3.39 | 344,277.0 | -0.35% |
| 2025-04-25 | $122.5 | $120.1 | $2.44 | 466,693.0 | -0.70% |
| 2025-04-24 | $122.7 | $119.8 | $2.90 | 447,402.0 | +1.94% |
| 2025-04-23 | $121.5 | $119.1 | $2.41 | 491,239.0 | +0.93% |
| 2025-04-22 | $119.1 | $116.2 | $2.96 | 465,694.0 | +1.95% |
| 2025-04-21 | $117.7 | $115.4 | $2.32 | 320,484.0 | -0.22% |
| 2025-04-17 | $117.6 | $115.5 | $2.11 | 379,888.0 | +0.31% |
| 2025-04-16 | $118.1 | $115.6 | $2.46 | 425,558.0 | -0.71% |
| 2025-04-15 | $118.5 | $116.5 | $2.03 | 437,847.0 | -0.31% |
| 2025-04-14 | $118.5 | $114.0 | $4.52 | 752,613.0 | +0.89% |
| 2025-04-11 | $116.7 | $109.9 | $6.71 | 610,603.0 | +3.15% |
| 2025-04-10 | $114.1 | $110.4 | $3.65 | 809,670.0 | +0.04% |
| 2025-04-09 | $114.0 | $105.3 | $8.71 | 1,472,065.0 | +3.59% |
| 2025-04-08 | $114.3 | $108.1 | $6.19 | 798,015.0 | -0.06% |
| 2025-04-07 | $111.8 | $105.5 | $6.28 | 958,259.0 | -2.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $121.6 | $114.9 | $6.64 | 1,859,802.0 | -2.84% |
| 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% |
0.18%
0.31%
자본화:
|
볼륨(24시간):