Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	91.900	92.050	90.512	91.120	89.914	350
2025-10-28	92.300	92.800	92.300	92.570	91.345	18
2025-10-27	95.980	95.980	92.680	93.150	91.917	23
2025-10-24	95.650	96.230	92.260	92.960	91.730	503
2025-10-23	99.710	100.32	99.560	99.560	98.242	26
2025-10-22	100.15	100.21	99.380	99.380	98.065	17
2025-10-21	99.480	100.52	99.480	100.52	99.190	13
2025-10-20	97.700	99.320	97.530	99.100	97.788	206
2025-10-17	96.420	98.500	96.420	96.580	95.302	64
2025-10-16	98.030	99.620	96.360	98.620	97.315	110
2025-10-15	98.487	98.810	98.078	98.078	96.780	12
2025-10-14	94.790	96.470	94.790	96.470	95.193	10
2025-10-13	96.510	97.090	95.190	96.160	94.887	27
2025-10-10	98.000	99.180	96.740	96.740	95.460	141
2025-10-09	102.05	102.05	99.990	100.13	98.440	8
2025-10-08	101.78	103.69	100.45	101.91	100.19	100
2025-10-07	103.62	103.62	102.10	102.20	100.47	3
2025-10-06	100.40	102.14	100.40	102.14	100.42	18
2025-10-03	101.51	101.88	101.18	101.88	100.16	15
2025-10-02	100.18	100.92	100.18	100.26	98.568	4
2025-10-01	98.210	101.24	98.210	100.40	98.705	10
2025-09-30	98.220	98.935	98.120	98.935	97.265	58
2025-09-29	97.560	97.595	97.220	97.595	95.948	24
2025-09-26	97.600	98.120	97.585	97.783	96.132	35
2025-09-25	99.920	99.920	95.831	95.862	94.244	17
2025-09-24	98.560	100.07	98.560	100.07	98.381	13
2025-09-23	101.35	103.14	99.000	99.182	97.507	128
2025-09-22	102.95	102.95	102.33	102.69	100.96	2
2025-09-19	103.26	103.26	102.11	102.73	101.00	6
2025-09-18	103.28	103.28	101.52	102.63	100.90	62
2025-09-17	102.42	104.21	102.42	102.94	101.20	8
2025-09-16	104.00	104.00	102.09	102.19	100.46	8
2025-09-15	105.10	105.31	104.03	104.12	102.36	19
2025-09-12	106.67	107.32	105.73	107.22	105.41	77
2025-09-11	105.00	105.00	103.56	104.64	102.87	62
2025-09-10	102.10	104.07	102.04	102.04	100.32	29
2025-09-09	102.46	102.80	102.24	102.69	100.96	159
2025-09-08	103.86	103.86	101.66	101.81	100.09	185
2025-09-05	106.94	108.35	106.72	107.65	105.83	14
2025-09-04	102.20	108.30	90.610	105.88	104.09	319
2025-09-03	113.75	120.28	113.75	115.16	113.21	77
2025-09-02	118.00	118.01	117.24	118.01	116.02	38
2025-08-29	115.44	118.66	115.44	118.10	116.11	36
2025-08-28	118.97	118.97	116.91	117.08	115.10	4
2025-08-27	119.55	120.01	119.00	119.43	117.41	7
2025-08-26	119.75	120.41	119.59	120.38	118.35	22
2025-08-22	118.58	120.72	118.58	120.72	118.68	3
2025-08-21	117.64	118.47	116.97	118.47	116.47	3
2025-08-20	117.25	118.05	116.36	116.36	114.40	7
2025-08-19	118.10	118.15	117.78	117.78	115.79	2
2025-08-18	118.68	118.68	117.69	117.91	115.92	13
2025-08-15	117.00	117.65	117.00	117.43	115.45	51
2025-08-14	120.69	120.69	117.19	117.56	115.58	127
2025-08-13	118.00	118.69	116.95	118.41	116.41	3
2025-08-12	116.82	116.82	115.00	116.25	114.29	4
2025-08-11	117.13	119.09	117.13	117.78	115.79	3
2025-08-08	116.28	117.26	116.15	116.20	114.24	8
2025-08-07	115.50	117.11	114.46	116.77	114.80	222
2025-08-06	114.13	115.17	113.73	115.17	113.23	23
2025-08-05	114.27	116.36	114.17	116.31	114.35	13

← NewerPage 5 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.