Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	114.40	122.43	114.40	119.88	119.54	8
2026-07-23	116.00	118.46	116.00	116.18	115.85	39
2026-07-22	111.00	115.83	111.00	115.59	115.26	15
2026-07-21	111.00	114.99	110.38	111.65	111.33	11
2026-07-20	115.69	117.54	114.33	115.98	115.64	1,008
2026-07-17	114.90	117.94	111.35	114.76	114.43	72
2026-07-16	119.00	119.00	113.18	115.00	114.67	194
2026-07-15	110.69	116.71	110.69	115.29	114.95	404
2026-07-14	111.39	114.37	109.00	113.73	113.40	226
2026-07-13	114.66	115.00	112.77	113.52	113.19	92
2026-07-10	115.45	115.45	112.33	113.11	112.78	10
2026-07-09	114.00	114.00	111.00	112.17	111.48	37
2026-07-08	115.45	115.45	112.22	112.57	111.88	37
2026-07-07	113.25	117.95	113.25	114.06	113.36	154
2026-07-06	111.58	114.47	110.00	114.12	113.42	269
2026-07-02	106.69	109.85	104.61	109.85	109.17	44
2026-07-01	113.01	114.00	105.54	105.54	104.89	47
2026-06-30	112.59	114.00	110.21	110.61	109.93	63
2026-06-29	110.46	113.29	109.73	111.67	110.98	36
2026-06-26	104.98	110.54	104.98	110.00	109.32	12
2026-06-25	108.76	110.24	105.31	105.81	105.16	17
2026-06-24	105.34	107.68	102.09	107.36	106.70	56
2026-06-23	101.79	105.39	100.83	103.83	103.19	21
2026-06-22	103.01	104.00	98.550	98.550	97.942	62
2026-06-18	107.75	108.95	101.85	101.89	101.26	17
2026-06-17	109.38	110.15	106.31	108.79	108.12	67
2026-06-16	108.96	111.55	107.09	107.69	107.03	55
2026-06-15	116.29	116.29	109.34	109.48	108.80	111
2026-06-12	114.93	119.75	113.99	113.99	113.29	35
2026-06-11	114.43	116.63	111.76	116.63	115.91	39
2026-06-10	114.02	115.29	112.50	114.78	114.07	43
2026-06-09	113.13	115.15	111.31	112.64	111.95	40
2026-06-08	114.69	116.27	112.63	113.99	113.29	17
2026-06-05	116.85	118.81	114.35	114.45	113.74	47
2026-06-04	120.00	120.00	111.27	116.76	116.04	113
2026-06-03	110.98	113.80	110.15	112.82	112.12	51
2026-06-02	114.75	119.64	110.19	112.85	112.15	560
2026-06-01	106.80	123.50	106.80	117.37	116.65	3,818
2026-05-29	104.99	106.11	100.98	105.59	104.94	502
2026-05-28	98.340	105.32	98.340	104.07	103.43	100
2026-05-27	103.00	103.00	100.68	100.75	100.13	80
2026-05-26	101.38	102.29	97.810	102.29	101.66	127
2026-05-22	93.770	99.390	93.770	99.320	98.708	98
2026-05-21	97.500	97.500	94.070	96.390	95.796	15
2026-05-20	93.100	96.500	92.110	96.310	95.716	43
2026-05-19	96.450	98.870	95.710	95.710	95.120	151
2026-05-18	94.070	96.470	91.080	96.470	95.875	31
2026-05-15	94.130	94.130	92.330	92.850	92.277	16
2026-05-14	90.030	92.800	90.030	92.540	91.969	16
2026-05-13	93.240	95.450	87.150	87.790	87.249	163
2026-05-12	95.920	95.920	92.750	94.510	93.927	134
2026-05-11	96.610	96.680	91.540	92.260	91.691	57
2026-05-08	93.740	96.150	91.480	94.790	94.205	99
2026-05-07	94.360	97.230	92.842	93.530	92.953	25
2026-05-06	94.250	97.280	93.200	94.580	93.997	47
2026-05-05	98.100	98.150	94.940	95.030	94.444	126
2026-05-01	98.050	98.050	96.110	96.230	95.637	8
2026-04-30	93.090	96.500	93.090	95.050	94.464	17
2026-04-29	95.670	96.160	94.520	95.050	94.464	13
2026-04-28	97.000	97.000	93.040	95.100	94.514	18

← NewerPage 2 of 3 · 125 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.