Science Applications International Corporation - Price History

Monthly price history for SAIC (Science Applications International Corporation)

DateAdjusted priceReal price
August 2022 94.72 USD 94.72 USD
July 2022 96.87 USD 96.87 USD
June 2022 92.72 USD 93.10 USD
May 2022 86.21 USD 86.56 USD
April 2022 82.89 USD 83.23 USD
March 2022 91.41 USD 92.17 USD
February 2022 86.97 USD 87.69 USD
January 2022 81.36 USD 82.03 USD
December 2021 82.54 USD 83.59 USD
November 2021 82.84 USD 83.89 USD
October 2021 88.66 USD 89.78 USD
September 2021 84.14 USD 85.56 USD
August 2021 82.83 USD 84.23 USD
July 2021 85.85 USD 87.30 USD
June 2021 85.91 USD 87.73 USD
May 2021 87.99 USD 89.86 USD
April 2021 87.56 USD 89.42 USD
March 2021 81.51 USD 83.59 USD
February 2021 83.98 USD 86.13 USD
January 2021 93.64 USD 96.03 USD
December 2020 91.92 USD 94.64 USD
November 2020 89.88 USD 92.54 USD
October 2020 74.18 USD 76.37 USD
September 2020 75.82 USD 78.42 USD
August 2020 80.69 USD 83.46 USD
July 2020 77.33 USD 79.98 USD
June 2020 74.72 USD 77.68 USD
May 2020 84.69 USD 88.04 USD
April 2020 78.55 USD 81.66 USD
March 2020 71.42 USD 74.63 USD
February 2020 76.68 USD 80.13 USD
January 2020 83.99 USD 87.77 USD
December 2019 82.95 USD 87.02 USD
November 2019 81.36 USD 85.35 USD
October 2019 78.76 USD 82.62 USD
September 2019 82.90 USD 87.35 USD
August 2019 83.52 USD 88.01 USD
July 2019 81.02 USD 85.37 USD
June 2019 81.80 USD 86.56 USD
May 2019 72.52 USD 76.74 USD
April 2019 70.83 USD 74.95 USD
March 2019 72.36 USD 76.95 USD
February 2019 70.24 USD 74.70 USD
January 2019 63.13 USD 67.14 USD
December 2018 59.61 USD 63.70 USD
November 2018 65.06 USD 69.52 USD
October 2018 65.05 USD 69.51 USD
September 2018 75.11 USD 80.60 USD
August 2018 84.07 USD 90.22 USD
July 2018 78.62 USD 84.37 USD
June 2018 75.14 USD 80.93 USD
May 2018 82.12 USD 88.45 USD
April 2018 79.65 USD 85.79 USD
March 2018 72.88 USD 78.80 USD
February 2018 66.95 USD 72.39 USD
January 2018 70.89 USD 76.65 USD
December 2017 70.53 USD 76.57 USD
November 2017 68.35 USD 74.20 USD
October 2017 67.56 USD 73.34 USD
September 2017 61.31 USD 66.85 USD
August 2017 67.76 USD 73.88 USD
July 2017 64.57 USD 70.41 USD
June 2017 63.39 USD 69.42 USD
May 2017 69.39 USD 75.99 USD
April 2017 66.65 USD 72.99 USD
March 2017 67.65 USD 74.40 USD
February 2017 79.07 USD 86.97 USD
January 2017 74.03 USD 81.42 USD
December 2016 76.82 USD 84.80 USD
November 2016 74.80 USD 82.57 USD
October 2016 62.43 USD 68.91 USD
September 2016 62.56 USD 69.37 USD
August 2016 57.54 USD 63.81 USD
July 2016 54.79 USD 60.76 USD
June 2016 52.35 USD 58.35 USD
May 2016 48.96 USD 54.57 USD
April 2016 47.63 USD 53.09 USD
March 2016 47.57 USD 53.34 USD
February 2016 39.82 USD 44.65 USD
January 2016 38.01 USD 42.62 USD
December 2015 40.54 USD 45.78 USD
November 2015 44.49 USD 50.24 USD
October 2015 40.61 USD 45.86 USD
September 2015 35.35 USD 40.21 USD
August 2015 42.88 USD 48.77 USD
July 2015 47.19 USD 53.68 USD
June 2015 46.19 USD 52.85 USD
May 2015 46.32 USD 53.00 USD
April 2015 43.78 USD 50.10 USD
March 2015 44.64 USD 51.35 USD
February 2015 47.53 USD 54.68 USD
January 2015 42.40 USD 48.78 USD
December 2014 42.81 USD 49.53 USD
November 2014 43.76 USD 50.63 USD
October 2014 42.27 USD 48.91 USD
September 2014 38.00 USD 44.23 USD
August 2014 39.62 USD 46.12 USD
July 2014 35.88 USD 41.77 USD
June 2014 37.69 USD 44.16 USD
May 2014 33.06 USD 38.73 USD
April 2014 33.29 USD 39.00 USD
March 2014 31.68 USD 37.39 USD
February 2014 31.61 USD 37.30 USD
January 2014 31.36 USD 37.01 USD
December 2013 27.80 USD 33.07 USD
November 2013 30.98 USD 36.85 USD
October 2013 29.64 USD 35.25 USD
September 2013 28.13 USD 33.75 USD

SAIC

Price: 93.69USD

52 week range price:
78.10
97.82

Dividend Yield: 1.58%

5-year range yield:
1.45%
2.07%

Forward Dividend Yield: 1.58%

Payout Ratio: 20.61%

Payout Ratio Range:
2.90%
47.59%

Dividend Per Share: 1.48 USD

Earnings Per Share: 7.54 USD

P/E Ratio: 20.24

Exchange: NYQ

Sector: Technology

Industry: Information Technology Services

Volume: 182100

Ebitda: 84.0 million

Market Capitalization: 5.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR3: 6.25%

DGR5: 3.75%

Links: