Science Applications International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 129.20 | 135.71 | 129.20 | 134.86 | 134.86 | 91 |
| 2026-10-19 | 135.00 | 135.00 | 131.17 | 133.53 | 133.53 | 33 |
| 2026-10-16 | 134.05 | 136.66 | 132.03 | 132.71 | 132.71 | 30 |
| 2026-10-15 | 132.07 | 136.50 | 131.25 | 133.41 | 133.41 | 10 |
| 2026-10-14 | 130.61 | 135.00 | 129.04 | 130.66 | 130.66 | 119 |
| 2026-10-13 | 133.28 | 135.00 | 131.40 | 133.50 | 133.50 | 6 |
| 2026-10-12 | 133.98 | 136.17 | 133.78 | 134.49 | 134.49 | 5 |
| 2026-10-09 | 127.55 | 136.20 | 127.26 | 136.20 | 136.20 | 51 |
| 2026-10-08 | 122.15 | 128.55 | 121.90 | 128.55 | 128.18 | 18 |
| 2026-10-07 | 124.59 | 124.59 | 121.27 | 123.56 | 123.20 | 65 |
| 2026-10-06 | 125.65 | 128.00 | 125.59 | 126.57 | 126.21 | 89 |
| 2026-10-05 | 130.00 | 130.00 | 124.05 | 127.38 | 127.01 | 155 |
| 2026-10-02 | 130.00 | 130.00 | 124.93 | 126.83 | 126.47 | 14 |
| 2026-10-01 | 127.70 | 132.26 | 127.58 | 128.89 | 128.52 | 51 |
| 2026-09-30 | 128.46 | 131.48 | 126.68 | 128.81 | 128.44 | 18 |
| 2026-09-29 | 129.29 | 133.92 | 127.50 | 128.50 | 128.13 | 70 |
| 2026-09-28 | 134.50 | 134.50 | 130.37 | 130.62 | 130.24 | 10 |
| 2026-09-25 | 134.23 | 134.23 | 130.15 | 132.49 | 132.11 | 3 |
| 2026-09-24 | 129.19 | 135.16 | 129.19 | 134.86 | 134.47 | 8 |
| 2026-09-23 | 131.63 | 134.69 | 130.20 | 133.55 | 133.17 | 42 |
| 2026-09-22 | 131.62 | 135.00 | 129.26 | 129.49 | 129.12 | 50 |
| 2026-09-21 | 133.04 | 135.00 | 132.51 | 134.35 | 133.96 | 25 |
| 2026-09-18 | 133.00 | 136.00 | 132.00 | 132.74 | 132.36 | 10 |
| 2026-09-17 | 130.28 | 135.53 | 130.28 | 134.51 | 134.12 | 29 |
| 2026-09-16 | 133.75 | 134.05 | 130.12 | 132.95 | 132.57 | 111 |
| 2026-09-15 | 130.37 | 134.59 | 130.00 | 133.59 | 133.21 | 13 |
| 2026-09-14 | 130.00 | 132.02 | 129.90 | 131.44 | 131.06 | 40 |
| 2026-09-11 | 129.15 | 129.15 | 126.94 | 128.85 | 128.48 | 14 |
| 2026-09-10 | 125.49 | 129.35 | 125.00 | 128.45 | 128.08 | 317 |
| 2026-09-09 | 128.00 | 128.93 | 125.96 | 126.40 | 126.03 | 310 |
| 2026-09-08 | 127.00 | 128.00 | 124.00 | 126.64 | 126.28 | 98 |
| 2026-09-04 | 125.73 | 129.90 | 123.88 | 127.69 | 127.32 | 26 |
| 2026-09-03 | 127.58 | 129.76 | 124.55 | 125.68 | 125.32 | 12 |
| 2026-09-02 | 126.10 | 129.55 | 121.52 | 125.80 | 125.44 | 1,116 |
| 2026-09-01 | 128.45 | 128.45 | 124.04 | 126.75 | 126.39 | 573 |
| 2026-08-28 | 129.50 | 131.00 | 124.90 | 129.13 | 128.76 | 756 |
| 2026-08-27 | 127.86 | 130.43 | 124.00 | 130.02 | 129.65 | 112 |
| 2026-08-26 | 124.00 | 128.50 | 124.00 | 126.51 | 126.15 | 17 |
| 2026-08-25 | 125.69 | 128.50 | 125.69 | 127.79 | 127.42 | 108 |
| 2026-08-24 | 126.80 | 128.50 | 125.54 | 126.84 | 126.47 | 16 |
| 2026-08-21 | 127.00 | 129.25 | 125.00 | 127.95 | 127.58 | 179 |
| 2026-08-20 | 129.80 | 129.80 | 125.90 | 126.01 | 125.65 | 22 |
| 2026-08-19 | 127.13 | 129.46 | 125.00 | 129.09 | 128.72 | 12 |
| 2026-08-18 | 126.25 | 127.20 | 124.00 | 126.34 | 125.98 | 18 |
| 2026-08-17 | 126.20 | 126.85 | 124.00 | 126.10 | 125.74 | 82 |
| 2026-08-14 | 126.30 | 129.60 | 125.15 | 126.66 | 126.30 | 25 |
| 2026-08-13 | 126.50 | 128.14 | 122.79 | 125.63 | 125.27 | 97 |
| 2026-08-12 | 122.33 | 126.12 | 122.33 | 125.45 | 125.09 | 20 |
| 2026-08-11 | 125.46 | 128.00 | 123.41 | 125.09 | 124.73 | 50 |
| 2026-08-10 | 125.37 | 128.00 | 125.37 | 127.12 | 126.75 | 36 |
| 2026-08-07 | 124.00 | 128.00 | 120.00 | 125.97 | 125.61 | 106 |
| 2026-08-06 | 121.00 | 125.12 | 120.08 | 125.08 | 124.72 | 19 |
| 2026-08-05 | 121.50 | 122.00 | 118.35 | 119.76 | 119.42 | 86 |
| 2026-08-04 | 122.50 | 122.50 | 118.63 | 120.69 | 120.34 | 16 |
| 2026-08-03 | 116.50 | 120.80 | 116.50 | 119.85 | 119.51 | 37 |
| 2026-07-31 | 116.50 | 120.02 | 114.50 | 117.20 | 116.86 | 239 |
| 2026-07-30 | 119.55 | 119.55 | 114.21 | 115.80 | 115.47 | 8 |
| 2026-07-29 | 118.00 | 122.00 | 117.01 | 117.01 | 116.67 | 73 |
| 2026-07-28 | 119.24 | 122.48 | 117.00 | 122.38 | 122.03 | 70 |
| 2026-07-27 | 117.33 | 119.76 | 115.91 | 118.52 | 118.18 | 21 |
Page 1 of 15 · 857 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.3700 USD |
| 2026-07-10 | 0.3700 USD |
| 2026-04-10 | 0.3700 USD |
| 2026-01-14 | 0.3700 USD |
| 2025-10-10 | 0.3700 USD |
| 2025-07-11 | 0.3700 USD |
| 2025-04-11 | 0.3700 USD |
| 2025-01-10 | 0.3700 USD |
| 2024-10-11 | 0.3700 USD |
| 2024-07-12 | 0.3700 USD |
| 2024-04-11 | 0.3700 USD |
| 2024-01-11 | 0.3700 USD |
| 2023-10-12 | 0.3700 USD |
| 2023-07-13 | 0.3700 USD |
| 2023-04-13 | 0.3700 USD |
| 2023-01-12 | 0.3700 USD |
| 2022-10-13 | 0.3700 USD |
| 2022-07-14 | 0.3700 USD |
| 2022-04-13 | 0.3700 USD |
| 2022-01-13 | 0.3700 USD |
| 2021-10-14 | 0.3700 USD |
| 2021-07-15 | 0.3700 USD |
| 2021-04-15 | 0.3700 USD |
| 2021-01-14 | 0.3700 USD |
| 2020-10-15 | 0.3700 USD |
| 2020-07-16 | 0.3700 USD |
| 2020-04-08 | 0.3700 USD |
| 2020-01-16 | 0.3700 USD |
| 2019-10-10 | 0.3700 USD |
| 2019-07-11 | 0.3700 USD |
| 2019-04-11 | 0.3700 USD |
| 2019-01-10 | 0.3100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.