Italia markets open in 4 hours 34 minutes

Science Applications International Corporation (SAIC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
134,67+0,85 (+0,64%)
Alla chiusura: 04:00PM EDT
133,16 -1,51 (-1,12%)
Dopo ore: 05:15PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024134,00135,66133,45134,67134,67328.900
06 mag 2024132,07133,90131,89133,82133,82199.000
03 mag 2024130,67131,63129,98131,55131,55199.700
02 mag 2024129,80130,65128,78129,84129,84224.700
01 mag 2024129,03130,38128,13128,96128,96266.400
30 apr 2024129,80130,27128,47128,70128,70276.800
29 apr 2024129,57131,82129,57130,12130,12212.400
26 apr 2024129,09130,59128,51129,47129,47230.700
25 apr 2024127,94130,12127,63129,12129,12265.900
24 apr 2024127,92128,84126,95128,47128,47227.800
23 apr 2024125,37128,39125,37128,08128,08271.400
22 apr 2024125,20125,97123,80125,13125,13198.900
19 apr 2024122,90125,87122,90124,94124,94317.600
18 apr 2024125,12125,16122,97123,18123,18209.800
17 apr 2024125,06125,61123,94124,68124,68360.900
16 apr 2024123,10124,64122,71124,04124,04499.200
15 apr 2024124,21124,80120,88121,16121,16312.800
12 apr 2024125,64126,68123,13123,58123,58225.700
11 apr 2024126,27127,44125,53126,36126,36233.600
11 apr 20240.37 Dividendo
10 apr 2024127,00127,37125,66126,34125,97185.100
09 apr 2024130,11130,11127,45127,65127,28224.800
08 apr 2024129,19130,49129,16130,17129,79149.500
05 apr 2024129,14130,73129,07129,66129,28170.700
04 apr 2024129,99131,17129,03129,47129,09173.800
03 apr 2024128,40130,15127,89129,43129,05176.500
02 apr 2024130,07131,25128,24128,39128,01265.400
01 apr 2024130,24130,78129,16130,31129,93275.600
28 mar 2024130,08131,39130,01130,39130,01202.100
27 mar 2024128,37130,21128,37130,08129,70202.100
26 mar 2024127,33128,24127,22127,45127,08183.400
25 mar 2024126,77127,88126,46127,25126,88263.200
22 mar 2024128,14128,19126,32126,51126,14287.300
21 mar 2024127,00127,84126,12127,79127,42403.900
20 mar 2024127,38128,54126,50127,00126,63567.100
19 mar 2024128,69130,34125,63126,72126,35991.200
18 mar 2024118,54131,39117,69128,40128,021.755.800
15 mar 2024142,69144,40142,33142,64142,22844.200
14 mar 2024144,04144,04141,87143,18142,76351.000
13 mar 2024141,54144,01141,10143,55143,13296.700
12 mar 2024140,29142,21139,24141,76141,34346.500
11 mar 2024141,21142,16140,09140,73140,32292.600
08 mar 2024142,02142,63140,64141,57141,16174.800
07 mar 2024143,64143,64139,90141,45141,04277.100
06 mar 2024144,29145,17143,02143,36142,94253.900
05 mar 2024142,59143,33141,80143,16142,74304.400
04 mar 2024141,35144,00141,35142,97142,55329.100
01 mar 2024139,96140,90138,78140,81140,40209.800
29 feb 2024140,06140,93139,53139,96139,55310.000
28 feb 2024140,90141,12140,00140,01139,60269.800
27 feb 2024139,49140,84138,92140,51140,10224.600
26 feb 2024139,26140,11138,65139,46139,05313.300
23 feb 2024138,36139,54137,88139,26138,85178.800
22 feb 2024136,36138,14136,27137,87137,47233.900
21 feb 2024134,45136,30134,45136,12135,72231.000
20 feb 2024135,05136,62134,61134,89134,49249.300
16 feb 2024134,29136,23132,93135,32134,92265.000
15 feb 2024133,64134,37133,19134,28133,89212.300
14 feb 2024131,48133,27130,59132,93132,54374.900
13 feb 2024130,24132,11129,16130,03129,65313.500
12 feb 2024131,70132,31131,15131,26130,88191.800
09 feb 2024130,77131,58130,50131,54131,15179.800
08 feb 2024128,69130,81128,29130,21129,83253.800
07 feb 2024128,92130,06128,26128,53128,15195.000
06 feb 2024127,22128,77127,22128,72128,34235.700
05 feb 2024128,37128,37125,53127,41127,04165.400
02 feb 2024127,98129,39127,37129,01128,63203.300
01 feb 2024127,66128,84127,02128,82128,44239.700
31 gen 2024130,00130,35127,55127,66127,29349.400
30 gen 2024131,06131,19129,76130,41130,03551.100
29 gen 2024131,01131,93129,85130,87130,49222.600
26 gen 2024129,22131,13129,22130,93130,55202.900
25 gen 2024129,32130,00126,94128,22127,84204.700
24 gen 2024128,85129,76128,65128,71128,33175.000
23 gen 2024131,28131,37128,50128,52128,14227.200
22 gen 2024130,00131,29130,00131,08130,70162.900
19 gen 2024129,35130,00128,34129,50129,12239.900
18 gen 2024127,83128,88127,06128,74128,36232.800
17 gen 2024126,23127,53126,23127,35126,98226.900
16 gen 2024128,20128,35126,11127,29126,92284.600
12 gen 2024128,39129,27127,62128,63128,25204.100
11 gen 2024127,66128,04126,38127,73127,36249.500
11 gen 20240.37 Dividendo
10 gen 2024127,66128,65127,22128,05127,31205.600
09 gen 2024126,69127,63125,97127,25126,51237.800
08 gen 2024124,37126,89124,04126,68125,94228.600
05 gen 2024123,34124,66123,34124,37123,65515.400
04 gen 2024123,30124,08123,04123,25122,53377.700
03 gen 2024123,23124,81123,22123,37122,65269.200
02 gen 2024124,15125,08123,60124,59123,87239.600
29 dic 2023124,91125,15123,62124,32123,60231.800
28 dic 2023125,24125,63123,97124,76124,04271.600
27 dic 2023124,44125,57124,44125,24124,51334.800
26 dic 2023123,77124,78123,44124,64123,92280.400
22 dic 2023123,80124,71123,43123,79123,07191.300
21 dic 2023123,24124,04122,59123,10122,38211.300
20 dic 2023124,71125,35122,57122,72122,01417.100
19 dic 2023124,93125,70124,87124,98124,25264.000
18 dic 2023125,75126,89124,20124,53123,81319.800
15 dic 2023125,80127,08124,25125,45124,72962.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...