Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	106.78	106.99	106.78	106.99	102.63	22
2023-10-05	105.68	105.68	105.68	105.68	101.38	3
2023-10-04	104.94	104.94	104.94	104.94	100.67	1
2023-10-03	107.18	107.18	107.18	107.18	102.82	3
2023-10-02	107.46	107.46	107.00	107.00	102.64	5
2023-09-25	105.56	105.56	105.56	105.56	101.26	1
2023-09-21	107.72	107.72	107.72	107.72	103.34	1
2023-09-18	110.48	110.88	110.48	110.88	106.37	3
2023-09-14	111.65	112.51	111.65	112.51	107.93	10
2023-09-13	112.04	112.04	112.04	112.04	107.48	1
2023-09-08	111.76	111.76	111.76	111.76	107.21	3
2023-09-07	112.18	112.18	112.18	112.18	107.61	40
2023-09-06	117.30	117.36	117.30	117.36	112.59	25
2023-09-05	117.46	117.46	117.46	117.46	112.68	2
2023-09-01	118.26	118.26	118.26	118.26	113.45	3
2023-08-25	117.27	117.27	117.27	117.27	112.50	16
2023-08-24	117.93	117.93	117.86	117.86	113.07	22
2023-08-22	115.91	115.91	115.91	115.91	111.20	3
2023-08-18	116.08	116.65	116.08	116.65	111.90	6
2023-08-17	118.05	118.05	118.05	118.05	113.25	40
2023-08-16	120.97	120.97	119.72	119.72	114.85	2
2023-08-15	119.33	120.19	119.33	120.19	115.30	18
2023-08-14	121.03	121.03	120.81	120.81	115.90	70
2023-08-09	121.43	121.43	121.43	121.43	116.49	2
2023-08-07	122.52	122.52	122.52	122.52	117.54	1
2023-08-04	123.40	123.40	122.69	122.69	117.69	34
2023-08-03	122.43	122.43	122.43	122.43	117.45	40
2023-08-01	121.56	121.56	121.56	121.56	116.61	130
2023-07-31	121.11	121.11	121.11	121.11	116.19	13
2023-07-28	118.93	119.12	118.93	119.12	114.27	24
2023-07-27	118.68	118.68	117.50	117.50	112.72	60
2023-07-26	119.34	119.34	119.34	119.34	114.48	40
2023-07-25	116.29	116.29	116.29	116.29	111.55	13
2023-07-24	118.51	118.51	117.74	117.84	113.04	11
2023-07-21	117.94	117.99	117.93	117.99	113.19	44
2023-07-20	116.19	116.19	116.18	116.18	111.46	24
2023-07-19	115.57	116.05	115.57	116.04	111.32	453
2023-07-14	113.52	113.52	113.52	113.52	108.91	86
2023-07-13	113.79	114.08	113.79	114.04	109.40	411
2023-07-10	113.59	113.59	113.59	113.59	108.62	2
2023-07-07	112.97	112.97	112.84	112.94	107.99	29
2023-07-06	112.41	112.41	112.41	112.41	107.49	340
2023-07-05	112.47	112.47	112.47	112.47	107.54	280
2023-07-03	113.04	113.04	113.04	113.04	108.09	2
2023-06-23	108.54	108.66	108.54	108.66	103.90	22
2023-06-22	108.65	108.65	108.47	108.47	103.72	4
2023-06-21	107.97	107.97	107.97	107.97	103.24	1
2023-06-20	108.61	108.61	108.61	108.61	103.86	2
2023-06-16	108.61	109.10	108.61	109.10	104.32	241
2023-06-15	108.04	108.04	108.04	108.04	103.30	4
2023-06-14	107.66	107.66	107.66	107.66	102.94	9
2023-06-13	107.36	107.36	107.36	107.36	102.66	3
2023-06-07	102.97	102.97	102.87	102.87	98.365	8
2023-06-06	103.55	103.55	103.55	103.55	99.015	20
2023-06-05	104.80	104.80	104.36	104.56	99.981	64
2023-05-31	97.606	97.606	97.250	97.450	93.183	11
2023-05-22	98.614	98.810	98.610	98.775	94.450	199
2023-05-19	100.47	100.47	99.290	99.290	94.942	15
2023-05-18	99.275	99.275	99.275	99.275	94.928	14
2023-05-17	99.020	99.020	99.020	99.020	94.684	3

← NewerPage 13 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.