Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	127.40	127.49	127.40	127.49	123.06	4
2024-01-31	129.95	129.95	129.15	129.84	125.33	21
2024-01-30	130.74	130.76	130.07	130.70	126.16	87
2024-01-29	132.00	132.00	130.42	130.48	125.95	100
2024-01-26	128.00	130.83	128.00	130.31	125.79	37
2024-01-25	130.13	130.13	128.90	128.90	124.43	27
2024-01-24	129.27	129.32	129.06	129.32	124.83	8
2024-01-23	131.60	131.60	129.07	129.07	124.59	41
2024-01-22	130.45	131.19	130.00	131.00	126.45	26
2024-01-19	130.00	130.00	128.50	128.72	124.25	22
2024-01-18	127.09	127.29	127.09	127.29	122.87	4
2024-01-17	126.82	127.35	126.60	127.32	122.90	16
2024-01-16	128.25	128.55	127.17	127.26	122.84	189
2024-01-12	128.35	129.03	127.96	129.03	124.55	14
2024-01-11	128.50	128.50	127.46	127.47	123.04	14
2024-01-10	128.87	129.02	127.63	127.66	122.87	14
2024-01-09	126.67	127.19	126.36	126.75	121.99	151
2024-01-05	123.34	124.66	123.34	123.81	119.16	19
2024-01-04	123.12	123.12	123.12	123.12	118.50	5
2024-01-03	123.39	124.52	123.39	124.52	119.85	10
2024-01-02	125.05	125.05	124.03	124.03	119.38	50
2023-12-29	126.34	126.34	124.05	124.05	119.40	5
2023-12-28	125.50	125.50	123.99	123.99	119.34	8
2023-12-27	124.72	125.39	124.72	125.39	120.69	118
2023-12-22	123.89	123.89	123.89	123.89	119.24	1
2023-12-21	122.98	123.09	122.98	123.09	118.47	1
2023-12-20	124.34	125.12	124.34	124.84	120.15	14
2023-12-19	125.32	125.32	124.98	125.17	120.47	72
2023-12-18	125.18	125.18	124.37	124.81	120.13	115
2023-12-15	124.71	124.88	124.55	124.55	119.88	104
2023-12-14	127.43	127.43	125.87	125.87	121.15	111
2023-12-13	128.26	128.26	128.18	128.18	123.37	55
2023-12-12	127.53	128.66	127.16	128.66	123.83	49
2023-12-11	128.19	128.19	127.76	127.79	122.99	80
2023-12-08	129.13	129.13	129.13	129.13	124.28	3
2023-12-07	128.83	128.83	128.15	128.18	123.37	46
2023-12-06	131.68	131.68	131.68	131.68	126.74	2
2023-12-05	135.97	135.97	131.22	132.07	127.12	227
2023-12-04	124.50	133.46	124.50	132.66	127.69	846
2023-12-01	117.70	119.46	117.70	119.42	114.94	92
2023-11-28	116.33	116.48	116.00	116.48	112.11	237
2023-11-27	116.88	116.88	116.00	116.20	111.84	13
2023-11-22	115.52	115.52	115.52	115.52	111.18	172
2023-11-21	116.74	116.74	116.74	116.74	112.36	5
2023-11-15	116.23	116.23	116.23	116.23	111.87	6
2023-11-14	114.48	114.86	114.48	114.86	110.56	4
2023-11-13	112.29	112.83	112.20	112.20	107.99	11
2023-11-06	111.11	111.11	111.11	111.11	106.94	1
2023-11-02	110.59	110.59	110.59	110.59	106.44	9
2023-10-26	101.77	101.77	101.77	101.77	97.952	20
2023-10-24	108.19	108.19	108.19	108.19	104.13	2
2023-10-20	111.30	111.30	110.87	110.87	106.71	7
2023-10-18	113.89	114.30	113.89	114.30	110.01	9
2023-10-17	116.26	116.26	116.26	116.26	111.90	5
2023-10-16	114.98	116.32	114.95	116.32	111.96	16
2023-10-13	113.18	113.18	113.18	113.18	108.94	2
2023-10-12	113.27	113.48	113.27	113.48	109.22	14
2023-10-11	112.04	112.58	112.04	112.58	108.00	44
2023-10-10	111.92	111.92	111.92	111.92	107.37	2
2023-10-09	109.14	109.79	109.02	109.79	105.32	16

← NewerPage 12 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.