Science Applications International Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	121.30	121.30	119.97	121.01	117.53	7
2024-08-05	118.48	120.39	118.17	119.42	115.98	331
2024-08-02	120.83	121.84	120.83	121.84	118.33	80
2024-08-01	124.14	125.22	123.07	123.16	119.61	65
2024-07-31	123.57	125.05	123.57	125.00	121.40	8
2024-07-30	124.18	124.18	123.69	123.69	120.13	98
2024-07-29	123.63	123.63	123.24	123.27	119.72	61
2024-07-26	123.50	123.50	122.11	122.29	118.77	223
2024-07-24	122.67	122.70	122.67	122.70	119.17	155
2024-07-23	122.80	123.39	122.80	123.39	119.84	15
2024-07-22	121.41	121.41	121.41	121.41	117.92	5
2024-07-19	122.29	122.50	121.56	121.79	118.29	64
2024-07-18	123.73	123.73	122.76	122.91	119.37	212
2024-07-17	123.33	124.03	123.33	123.85	120.28	298
2024-07-16	121.05	122.60	121.05	122.60	119.07	44
2024-07-15	117.68	119.52	117.68	119.52	116.07	13
2024-07-12	117.01	118.53	116.96	118.27	114.86	254
2024-07-11	114.47	116.06	114.47	116.04	112.34	51
2024-07-10	114.26	114.29	114.26	114.29	110.64	19
2024-07-08	115.07	115.16	114.81	114.81	111.15	27
2024-07-05	116.53	116.53	114.54	114.54	110.89	4
2024-07-03	117.99	117.99	116.27	116.33	112.62	89
2024-07-02	116.45	116.45	116.45	116.45	112.74	8
2024-07-01	116.88	117.06	116.25	116.25	112.55	46
2024-06-28	117.82	118.64	117.82	118.14	114.37	12
2024-06-27	117.00	117.00	117.00	117.00	113.27	41
2024-06-26	117.03	117.33	116.74	117.33	113.59	17
2024-06-25	116.91	116.91	116.43	116.75	113.03	281
2024-06-24	117.88	117.99	117.73	117.99	114.22	124
2024-06-21	116.36	117.01	116.03	116.71	112.99	206
2024-06-20	113.64	116.55	113.64	116.55	112.83	86
2024-06-18	115.18	115.18	115.05	115.05	111.38	9
2024-06-17	113.48	113.48	113.26	113.26	109.64	26
2024-06-14	112.39	113.27	112.39	113.24	109.63	168
2024-06-13	115.97	115.97	115.07	115.34	111.66	200
2024-06-12	117.76	118.20	117.28	117.28	113.54	40
2024-06-11	116.35	117.07	116.35	117.07	113.33	289
2024-06-10	114.48	115.76	114.48	115.60	111.91	61
2024-06-07	115.85	115.99	115.85	115.99	112.29	2
2024-06-06	117.45	118.45	117.45	118.45	114.67	7
2024-06-05	117.05	117.53	116.90	117.53	113.78	130
2024-06-04	115.83	118.36	115.03	117.91	114.15	63
2024-06-03	130.77	132.00	117.30	120.00	116.17	151
2024-05-31	133.38	133.56	133.19	133.56	129.30	11
2024-05-29	133.94	133.94	132.10	132.10	127.89	13
2024-05-28	137.81	137.81	136.60	136.60	132.24	29
2024-05-24	137.78	137.78	137.78	137.78	133.39	5
2024-05-22	136.94	136.94	136.71	136.94	132.57	4
2024-05-21	137.28	137.28	137.13	137.28	132.90	4
2024-05-20	136.26	137.35	136.26	137.35	132.97	106
2024-05-17	137.34	137.34	135.37	135.50	131.18	16
2024-05-16	135.58	136.00	135.17	135.93	131.59	10
2024-05-15	134.51	136.49	134.51	135.81	131.48	10
2024-05-14	134.28	134.92	134.28	134.92	130.62	6
2024-05-13	136.92	136.92	135.46	135.46	131.14	24
2024-05-10	136.25	136.25	135.85	135.85	131.51	7
2024-05-09	134.50	135.30	134.50	135.30	130.98	40
2024-05-08	135.05	135.05	133.59	133.59	129.33	7
2024-05-07	135.12	135.22	135.12	135.22	130.91	69
2024-05-03	130.22	130.99	130.22	130.99	126.81	2

← NewerPage 10 of 15 · 858 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.