Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	129.46	129.67	129.41	129.67	125.53	4
2024-05-01	128.54	128.54	128.54	128.54	124.44	2
2024-04-30	129.64	129.64	129.25	129.25	125.13	4
2024-04-29	129.99	129.99	129.99	129.99	125.84	2
2024-04-26	129.43	129.49	129.43	129.49	125.36	6
2024-04-25	127.95	129.44	127.95	129.44	125.31	98
2024-04-24	128.70	128.70	127.17	128.12	124.03	21
2024-04-23	126.51	127.49	126.51	127.46	123.39	19
2024-04-22	125.99	125.99	124.61	125.33	121.33	20
2024-04-18	124.97	125.07	124.89	124.89	120.91	23
2024-04-17	124.96	125.02	124.96	125.02	121.03	36
2024-04-16	123.07	123.94	122.81	123.94	119.99	164
2024-04-15	124.99	125.00	122.95	123.00	119.08	14
2024-04-12	126.99	126.99	126.99	126.99	122.94	1
2024-04-11	126.28	126.28	126.28	126.28	122.25	41
2024-04-10	126.78	126.78	126.76	126.76	122.36	21
2024-04-09	129.36	129.36	127.90	127.90	123.46	6
2024-04-08	129.86	130.25	129.00	130.19	125.67	2
2024-04-05	129.74	129.74	129.74	129.74	125.24	2
2024-04-04	130.97	130.97	130.97	130.97	126.42	47
2024-04-03	129.30	129.38	129.30	129.38	124.89	30
2024-04-02	129.30	129.30	128.88	128.88	124.41	7
2024-03-28	130.17	130.99	130.03	130.99	126.44	95
2024-03-27	129.08	129.27	129.08	129.08	124.60	13
2024-03-26	127.33	128.16	127.33	127.44	123.01	23
2024-03-25	126.93	127.37	126.93	127.37	122.95	20
2024-03-22	127.04	127.45	127.04	127.45	123.02	12
2024-03-21	127.00	127.42	126.30	126.83	122.43	16
2024-03-20	127.38	128.26	126.77	127.56	123.13	32
2024-03-19	128.69	129.44	126.11	126.88	122.48	83
2024-03-18	119.72	131.33	118.42	129.76	125.25	540
2024-03-15	144.00	144.25	143.18	143.32	138.35	827
2024-03-14	144.04	144.04	141.79	143.01	138.05	25
2024-03-13	141.73	141.73	141.73	141.73	136.81	24
2024-03-12	141.46	141.46	141.19	141.19	136.29	8
2024-03-11	141.08	141.08	140.14	140.96	136.07	6
2024-03-08	142.36	142.36	142.36	142.36	137.42	2
2024-03-07	142.06	142.06	140.88	140.88	135.99	2
2024-03-06	143.75	144.80	143.66	143.66	138.67	59
2024-03-05	143.33	143.33	142.06	142.43	137.48	118
2024-03-04	141.43	143.92	141.43	143.92	138.92	206
2024-03-01	140.01	140.01	139.75	139.84	134.99	10
2024-02-29	140.25	140.49	140.25	140.49	135.61	14
2024-02-28	140.31	140.95	140.00	140.51	135.63	63
2024-02-27	139.49	140.01	139.21	140.01	135.15	50
2024-02-26	139.50	139.89	139.32	139.69	134.84	25
2024-02-23	138.67	138.67	138.00	138.00	133.21	9
2024-02-22	137.01	137.01	136.98	136.98	132.22	329
2024-02-20	135.17	136.60	134.74	135.80	131.08	29
2024-02-16	135.00	135.96	133.82	135.96	131.24	26
2024-02-15	133.62	134.35	133.55	133.55	128.91	4
2024-02-14	131.25	132.44	131.25	132.11	127.52	3
2024-02-13	131.05	131.80	130.57	131.80	127.22	26
2024-02-12	131.99	132.20	131.90	132.03	127.45	137
2024-02-09	131.14	131.14	130.50	130.52	125.99	11
2024-02-08	129.27	129.27	128.52	128.52	124.05	14
2024-02-07	129.66	129.66	129.26	129.26	124.77	4
2024-02-06	128.54	128.54	128.22	128.22	123.77	1
2024-02-05	126.77	127.49	126.77	127.49	123.06	125
2024-02-02	128.50	128.50	128.39	128.46	124.00	2

← NewerPage 11 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.