Science Applications Internatio - Price History

Monthly price history for SAIC (Science Applications Internatio)

DateAdjusted priceReal price
June 2024 $115.21 $115.21
May 2024 $134.65 $134.65
April 2024 $128.70 $128.70
March 2024 $130.01 $130.39
February 2024 $139.55 $139.96
January 2024 $127.29 $127.66
December 2023 $123.60 $124.32
November 2023 $116.73 $117.41
October 2023 $108.60 $109.24
September 2023 $104.58 $105.54
August 2023 $116.60 $117.66
July 2023 $120.24 $121.34
June 2023 $111.10 $112.48
May 2023 $96.14 $97.33
April 2023 $100.78 $102.03
March 2023 $105.78 $107.46
February 2023 $104.98 $106.64
January 2023 $102.16 $103.78
December 2022 $108.82 $110.93
November 2022 $108.02 $110.11
October 2022 $106.28 $108.34
September 2022 $86.39 $88.43
August 2022 $88.97 $91.07
July 2022 $94.64 $96.87
June 2022 $90.58 $93.10
May 2022 $84.22 $86.56
April 2022 $80.98 $83.23
March 2022 $89.30 $92.17
February 2022 $84.96 $87.69
January 2022 $79.48 $82.03
December 2021 $80.64 $83.59
November 2021 $80.93 $83.89
October 2021 $86.61 $89.78
September 2021 $82.20 $85.56
August 2021 $80.92 $84.23
July 2021 $83.87 $87.30
June 2021 $83.93 $87.73
May 2021 $85.96 $89.86
April 2021 $85.54 $89.42
March 2021 $79.62 $83.59
February 2021 $82.04 $86.13
January 2021 $91.48 $96.03
December 2020 $89.80 $94.64
November 2020 $87.81 $92.54
October 2020 $72.46 $76.37
September 2020 $74.07 $78.42
August 2020 $78.83 $83.46
July 2020 $75.54 $79.98
June 2020 $73 $77.68
May 2020 $82.73 $88.04
April 2020 $76.74 $81.66
March 2020 $69.77 $74.63
February 2020 $74.91 $80.13
January 2020 $82.05 $87.77
December 2019 $81.04 $87.02
November 2019 $79.48 $85.35
October 2019 $76.94 $82.62
September 2019 $80.98 $87.35
August 2019 $81.60 $88.01
July 2019 $79.15 $85.37
June 2019 $79.91 $86.56
May 2019 $70.85 $76.74
April 2019 $69.20 $74.95
March 2019 $70.69 $76.95
February 2019 $68.62 $74.70
January 2019 $61.68 $67.14
December 2018 $58.24 $63.70
November 2018 $63.56 $69.52
October 2018 $63.55 $69.51
September 2018 $73.37 $80.60
August 2018 $82.13 $90.22
July 2018 $76.80 $84.37
June 2018 $73.40 $80.93
May 2018 $80.22 $88.45
April 2018 $77.81 $85.79
March 2018 $71.20 $78.80
February 2018 $65.41 $72.39
January 2018 $69.26 $76.65
December 2017 $68.91 $76.57
November 2017 $66.78 $74.20
October 2017 $66 $73.34
September 2017 $59.89 $66.85
August 2017 $66.19 $73.88
July 2017 $63.08 $70.41
June 2017 $61.93 $69.42
May 2017 $67.79 $75.99
April 2017 $65.11 $72.99
March 2017 $66.08 $74.40
February 2017 $77.25 $86.97
January 2017 $72.32 $81.42
December 2016 $75.05 $84.80
November 2016 $73.08 $82.57
October 2016 $60.98 $68.91
September 2016 $61.12 $69.37
August 2016 $56.22 $63.81
July 2016 $53.53 $60.76
June 2016 $51.14 $58.35
May 2016 $47.83 $54.57
April 2016 $46.53 $53.09
March 2016 $46.47 $53.34
February 2016 $38.90 $44.65
January 2016 $37.13 $42.62
December 2015 $39.60 $45.78
November 2015 $43.46 $50.24
October 2015 $39.67 $45.86
September 2015 $34.53 $40.21
August 2015 $41.89 $48.77
July 2015 $46.10 $53.68
June 2015 $45.12 $52.85
May 2015 $45.25 $53
April 2015 $42.78 $50.10
March 2015 $43.61 $51.35
February 2015 $46.44 $54.68
January 2015 $41.42 $48.78
December 2014 $41.82 $49.53
November 2014 $42.75 $50.63
October 2014 $41.30 $48.91
September 2014 $37.12 $44.23
August 2014 $38.71 $46.12
July 2014 $35.06 $41.77
June 2014 $36.82 $44.16
May 2014 $32.29 $38.73
April 2014 $32.52 $39
March 2014 $30.95 $37.39
February 2014 $30.88 $37.30
January 2014 $30.64 $37.01
December 2013 $27.16 $33.07
November 2013 $30.27 $36.85
October 2013 $28.95 $35.25
September 2013 $28.71 $35.25

SAIC

Price: $115.21

52 week price:
104.27
145.17

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.07%

Forward Dividend Yield: 1.28%

Payout Ratio: 16.67%

Payout Ratio Range:
2.90%
47.59%

Dividend Per Share: 1.48 USD

Earnings Per Share: 8.57 USD

P/E Ratio: 13.65

Exchange: NMS

Sector: Technology

Industry: Information Technology Services

Volume: 233500

Ebitda: 84.0 million

Market Capitalization: 6.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR5: 3.74%

Links: