Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	99.022	99.022	99.022	99.022	94.686	1
2023-05-11	99.470	99.470	99.470	99.470	95.114	11
2023-05-04	98.290	98.290	97.986	97.986	93.695	149
2023-05-03	100.59	101.10	100.54	100.54	96.135	822
2023-05-02	99.170	99.170	99.170	99.170	94.827	10
2023-04-28	102.73	102.73	102.73	102.73	98.235	3
2023-04-26	100.06	100.06	100.06	100.06	95.677	45
2023-04-24	103.51	103.51	103.51	103.51	98.980	4
2023-04-19	107.86	107.86	107.86	107.86	103.13	17
2023-04-13	107.89	107.89	107.89	107.89	103.16	4
2023-04-06	107.65	107.65	107.65	107.65	102.58	2
2023-04-05	108.17	108.41	108.17	108.41	103.31	9
2023-04-04	106.55	109.25	106.55	109.25	104.11	112,006
2023-04-03	107.46	110.02	107.46	109.58	104.42	90
2023-03-29	105.85	105.85	105.85	105.85	100.87	3
2023-03-28	104.77	105.53	104.77	105.53	100.56	112,111
2023-03-24	102.47	102.47	102.18	102.18	97.370	4
2023-03-23	103.08	103.08	103.04	103.04	98.190	112,018
2023-03-22	104.64	104.64	104.64	104.64	99.710	1
2023-03-21	105.04	105.04	104.51	104.65	99.722	8
2023-03-20	104.53	104.53	104.04	104.04	99.143	12
2023-03-16	103.52	104.51	103.52	104.51	99.587	19
2023-03-15	102.24	102.61	102.24	102.61	97.783	11
2023-03-14	105.63	105.63	105.62	105.62	100.65	18
2023-03-13	103.33	103.33	103.33	103.33	98.471	2
2023-03-09	107.00	107.00	106.56	106.56	101.54	112,016
2023-03-08	108.36	108.36	108.36	108.36	103.26	112,015
2023-03-02	107.11	107.99	107.11	107.99	102.90	85
2023-02-27	108.35	108.35	108.25	108.25	103.16	20
2023-02-23	108.44	108.44	108.44	108.44	103.34	20
2023-02-21	107.98	108.19	107.85	107.85	102.78	90
2023-02-17	108.67	108.67	108.67	108.67	103.55	20
2023-02-07	104.97	104.97	103.25	103.25	98.393	112,020
2023-02-06	105.83	105.83	105.17	105.17	100.22	99
2023-02-01	103.81	103.81	103.81	103.81	98.925	170
2023-01-31	102.70	102.70	102.70	102.70	97.868	220
2023-01-24	102.08	102.08	102.08	102.08	97.275	118
2023-01-18	103.07	103.07	103.07	103.07	98.218	200
2023-01-05	107.42	107.42	107.42	107.42	102.00	30
2022-12-05	115.07	117.80	112.93	112.93	107.23	164
2022-11-17	105.01	105.01	105.01	105.01	99.703	13
2022-11-08	111.83	111.83	111.83	111.83	106.18	20
2022-11-02	109.73	109.73	109.73	109.73	104.19	100
2022-10-31	106.21	106.21	106.21	106.21	100.85	1
2022-10-24	99.600	99.600	99.600	99.600	94.571	8
2022-10-21	97.915	97.915	97.915	97.915	92.971	10
2022-09-29	89.140	89.140	89.140	89.140	84.319	75
2022-09-13	94.870	94.870	94.870	94.870	89.739	50
2022-09-02	93.610	93.610	93.610	93.610	88.548	20
2022-08-11	94.030	94.030	91.860	91.860	86.892	2,179
2022-08-09	93.310	93.310	93.310	93.310	88.264	1
2022-08-08	92.861	92.861	92.861	92.861	87.839	40
2022-07-29	96.750	97.520	96.750	97.520	92.246	117
2022-07-11	93.260	93.875	93.260	93.875	88.461	180
2022-07-08	92.970	92.970	92.970	92.970	87.609	180
2022-07-05	93.600	93.640	93.600	93.640	88.240	217
2022-06-28	94.350	94.350	92.960	92.960	87.599	111
2022-06-27	94.705	94.705	94.705	94.705	89.244	21
2022-06-10	91.762	91.762	91.762	91.762	86.470	5
2022-06-06	93.198	94.800	93.080	94.800	89.333	116

← NewerPage 14 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.