Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	106.29	106.29	102.74	103.93	102.89	55
2026-01-27	104.35	105.00	103.51	104.10	103.06	34
2026-01-26	110.67	113.37	102.75	103.40	102.37	150
2026-01-23	110.84	115.00	109.71	111.35	110.24	40
2026-01-22	109.38	110.94	109.30	109.30	108.21	10
2026-01-21	108.49	110.00	107.98	107.98	106.90	31
2026-01-20	110.30	111.00	108.91	109.23	108.14	64
2026-01-16	110.34	110.94	109.28	110.38	109.28	7
2026-01-15	109.00	109.00	108.18	108.49	107.41	68
2026-01-14	111.15	111.15	107.12	107.54	106.46	97
2026-01-13	115.55	115.55	113.22	113.22	111.72	33
2026-01-12	115.00	115.89	112.63	114.30	112.79	39
2026-01-09	112.00	114.00	112.00	114.00	112.49	11
2026-01-08	109.68	113.50	107.99	110.94	109.47	19
2026-01-07	108.26	109.56	108.26	109.56	108.11	294
2026-01-06	107.11	108.20	106.78	108.06	106.63	17
2026-01-05	102.00	107.33	101.26	107.33	105.91	62
2026-01-02	100.24	101.14	100.00	101.14	99.802	50
2025-12-31	102.79	102.92	101.81	102.22	100.87	54
2025-12-30	103.80	103.80	102.33	102.69	101.33	137
2025-12-29	102.43	102.81	102.43	102.74	101.38	10
2025-12-24	103.51	103.51	102.00	103.26	101.89	1
2025-12-23	102.90	102.90	101.73	101.73	100.38	17
2025-12-22	104.00	104.00	101.62	102.72	101.36	343
2025-12-19	101.98	101.98	100.69	101.40	100.05	15
2025-12-18	103.70	103.70	102.11	102.18	100.83	7
2025-12-17	100.44	103.41	100.44	103.14	101.77	7
2025-12-16	100.73	101.56	99.940	99.940	98.617	65
2025-12-15	99.720	101.61	98.850	100.23	98.904	13
2025-12-12	101.27	101.44	100.27	100.85	99.515	9
2025-12-11	101.00	101.29	99.310	99.310	97.996	18
2025-12-10	97.450	99.550	97.350	99.550	98.233	15
2025-12-09	99.000	99.000	96.670	97.920	96.624	7
2025-12-08	102.27	102.47	97.890	97.890	96.594	68
2025-12-05	104.43	104.43	97.400	100.33	99.002	110
2025-12-04	92.000	104.46	92.000	100.74	99.407	3,361
2025-12-03	88.390	88.390	87.115	87.300	86.145	32
2025-12-02	86.700	87.560	86.700	87.560	86.401	5
2025-12-01	86.080	86.660	85.320	86.610	85.464	17
2025-11-28	85.990	86.400	85.620	86.368	85.224	22
2025-11-26	85.670	86.410	85.670	86.370	85.227	36
2025-11-25	86.390	86.390	85.360	85.360	84.230	5
2025-11-24	84.630	85.920	84.630	85.826	84.690	128
2025-11-21	85.000	86.720	84.370	86.720	85.572	65
2025-11-20	87.030	87.160	85.200	85.480	84.349	12
2025-11-19	87.380	87.380	85.970	85.970	84.832	81
2025-11-18	87.310	88.510	87.310	87.900	86.737	8
2025-11-17	89.330	89.330	87.700	88.440	87.270	15
2025-11-14	89.000	89.570	88.280	88.280	87.112	11
2025-11-13	91.080	91.080	90.000	90.700	89.500	680
2025-11-12	91.590	92.860	91.590	92.010	90.792	16
2025-11-11	92.060	92.060	91.000	91.304	90.095	15
2025-11-10	91.900	91.900	89.660	90.140	88.947	8
2025-11-07	90.240	91.500	90.240	91.500	90.289	3
2025-11-06	92.000	92.130	90.960	90.960	89.756	13
2025-11-05	91.420	92.600	90.970	92.047	90.828	179
2025-11-04	91.410	93.110	91.410	92.500	91.276	4
2025-11-03	93.500	93.500	91.710	91.747	90.533	65
2025-10-31	93.190	93.200	91.250	92.600	91.374	12
2025-10-30	92.980	92.980	91.476	91.870	90.654	37

← NewerPage 4 of 15 · 856 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.