Stockscreener 앱 받기
123.29
0.58%
-0.72
Science Applications International Corp. 주식 (SAIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $124.2 | $122.4 | $1.75 | 297,567.0 | -0.58% |
| 2024-11-26 | $124.9 | $122.7 | $2.22 | 499,148.0 | +1.46% |
| 2024-11-25 | $125.2 | $121.0 | $4.18 | 503,557.0 | -1.59% |
| 2024-11-22 | $125.5 | $123.3 | $2.23 | 360,502.0 | -0.46% |
| 2024-11-21 | $127.0 | $122.9 | $4.12 | 528,345.0 | +1.41% |
| 2024-11-20 | $123.1 | $117.8 | $5.34 | 497,323.0 | +2.97% |
| 2024-11-19 | $121.5 | $118.1 | $3.37 | 642,153.0 | -0.44% |
| 2024-11-18 | $123.0 | $118.0 | $5.02 | 767,526.0 | -1.94% |
| 2024-11-15 | $126.0 | $118.0 | $7.95 | 1,547,218.0 | -2.79% |
| 2024-11-14 | $147.9 | $124.9 | $23.01 | 1,772,439.0 | -14.93% |
| 2024-11-13 | $155.1 | $147.9 | $7.19 | 366,025.0 | -3.47% |
| 2024-11-12 | $154.4 | $152.8 | $1.64 | 242,897.0 | -0.50% |
| 2024-11-11 | $155.1 | $152.5 | $2.58 | 200,245.0 | +1.40% |
| 2024-11-08 | $152.4 | $148.8 | $3.61 | 390,441.0 | +2.03% |
| 2024-11-07 | $150.6 | $148.5 | $2.05 | 278,390.0 | -0.15% |
| 2024-11-06 | $156.3 | $148.8 | $7.50 | 461,405.0 | +0.17% |
| 2024-11-05 | $148.9 | $145.4 | $3.49 | 164,099.0 | +1.89% |
| 2024-11-04 | $146.8 | $144.7 | $2.11 | 183,237.0 | +1.02% |
| 2024-11-01 | $146.4 | $144.4 | $2.01 | 238,667.0 | +0.26% |
| 2024-10-31 | $148.4 | $144.1 | $4.24 | 322,195.0 | -1.39% |
| 2024-10-30 | $148.0 | $145.8 | $2.19 | 247,189.0 | -0.22% |
| 2024-10-29 | $147.1 | $144.5 | $2.64 | 244,922.0 | +1.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $156.3 | $117.8 | $38.57 | 10,238,751.0 | -14.55% |
| 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% |
Science Applications International Corp. 주식 (SAIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $117.9 | $108.3 | $9.61 | 9,760,775.0 | +0.74% |
| 2022-11 | $113.0 | $104.0 | $9.06 | 6,005,306.0 | +1.63% |
| 2022-10 | $109.0 | $88.06 | $20.93 | 5,670,395.0 | +22.51% |
| 2022-09 | $97.81 | $87.93 | $9.88 | 10,086,026.0 | -2.90% |
| 2022-08 | $96.95 | $89.91 | $7.05 | 6,490,631.0 | -5.99% |
| 2022-07 | $97.82 | $89.49 | $8.33 | 4,715,490.0 | +4.05% |
| 2022-06 | $95.96 | $83.68 | $12.28 | 8,768,929.0 | +7.56% |
| 2022-05 | $87.03 | $79.33 | $7.70 | 6,031,028.0 | +4.00% |
| 2022-04 | $93.02 | $83.06 | $9.96 | 7,003,814.0 | -9.70% |
| 2022-03 | $95.98 | $85.29 | $10.69 | 12,748,027.0 | +5.11% |
| 2022-02 | $88.06 | $78.10 | $9.96 | 7,314,141.0 | +6.90% |
| 2022-01 | $89.09 | $79.38 | $9.71 | 7,494,643.0 | -1.87% |
0.78%
0.27%
자본화:
|
볼륨(24시간):