Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	111.65	111.93	110.62	111.93	110.04	3
2025-08-01	110.44	112.13	110.44	110.44	108.58	3
2025-07-31	112.01	112.48	111.67	111.90	110.01	8
2025-07-30	113.79	113.86	112.80	113.30	111.39	35
2025-07-29	113.53	113.53	113.36	113.36	111.45	4
2025-07-28	114.20	114.20	112.72	112.72	110.82	2
2025-07-25	113.93	114.16	113.93	113.93	112.01	3
2025-07-24	116.60	116.60	115.49	115.49	113.54	4
2025-07-23	116.76	117.87	114.59	117.87	115.89	14
2025-07-22	114.05	114.46	113.54	113.54	111.62	8
2025-07-21	114.00	114.00	113.00	113.99	112.07	11
2025-07-18	113.96	114.31	112.26	113.29	111.37	8
2025-07-17	113.16	113.80	112.46	113.80	111.88	6
2025-07-16	111.72	111.72	111.62	111.62	109.74	2
2025-07-15	113.11	114.40	111.75	111.75	109.86	18
2025-07-14	112.85	113.86	112.27	113.82	111.90	35
2025-07-11	116.33	116.33	112.60	112.60	110.69	24
2025-07-10	116.07	118.61	116.07	118.61	116.24	11
2025-07-09	117.44	117.44	116.79	116.79	114.46	8
2025-07-08	115.60	117.88	115.60	117.46	115.12	2
2025-07-07	118.20	119.11	118.20	119.11	116.73	14
2025-07-03	117.68	118.32	117.11	118.22	115.86	94
2025-07-02	115.74	115.74	114.98	115.74	113.43	8
2025-07-01	113.37	114.08	113.06	114.08	111.81	83
2025-06-30	109.50	111.05	109.50	111.05	108.83	39
2025-06-27	108.91	109.09	108.82	109.09	106.91	5
2025-06-26	109.00	110.50	107.85	109.75	107.56	46
2025-06-25	105.88	108.32	105.39	108.32	106.16	41
2025-06-24	104.29	105.15	103.65	104.55	102.46	83
2025-06-23	103.01	104.45	102.02	104.19	102.11	61
2025-06-20	105.16	105.16	102.76	102.76	100.71	16
2025-06-18	106.08	106.08	105.21	105.21	103.11	2
2025-06-17	104.78	104.78	104.78	104.78	102.69	2
2025-06-16	104.60	107.25	104.60	105.26	103.16	75
2025-06-13	104.24	107.02	104.24	105.51	103.40	204
2025-06-12	104.60	104.60	102.84	104.58	102.49	415
2025-06-11	105.88	105.88	101.51	102.62	100.57	38
2025-06-10	103.50	104.60	103.22	103.29	101.23	107
2025-06-09	105.34	105.44	103.10	104.02	101.95	642
2025-06-06	102.66	104.89	102.66	104.42	102.34	37
2025-06-05	102.65	102.65	101.49	101.70	99.671	24
2025-06-04	104.76	104.82	102.44	103.86	101.79	37
2025-06-03	100.42	104.04	100.27	104.04	101.96	444
2025-06-02	115.71	115.71	98.425	98.425	96.462	1,101
2025-05-30	115.34	115.34	113.99	114.44	112.16	69
2025-05-29	115.42	116.57	113.75	114.35	112.07	10
2025-05-28	119.07	120.00	117.27	117.89	115.54	11
2025-05-27	117.70	119.65	117.00	119.65	117.26	683
2025-05-23	119.59	119.59	115.49	117.16	114.82	353
2025-05-22	121.54	122.22	121.31	122.20	119.76	3
2025-05-21	122.39	122.56	122.24	122.56	120.12	11
2025-05-20	123.00	123.83	122.55	123.83	121.36	5
2025-05-19	123.29	123.93	122.53	123.12	120.66	343
2025-05-16	121.50	122.92	121.50	122.36	119.92	5
2025-05-15	120.78	121.25	119.85	120.64	118.23	18
2025-05-14	118.95	118.95	118.64	118.64	116.27	4
2025-05-13	119.01	119.01	119.01	119.01	116.64	6
2025-05-12	118.31	118.45	118.31	118.45	116.09	409
2025-05-09	121.15	121.15	121.15	121.15	118.74	4
2025-05-07	119.31	121.10	119.31	121.10	118.68	217

← NewerPage 6 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.