Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	116.66	121.10	116.66	121.10	118.68	169
2025-05-02	120.41	121.87	118.67	118.84	116.47	3
2025-05-01	118.93	120.73	118.28	120.12	117.72	41
2025-04-30	120.91	120.91	119.10	119.10	116.72	2
2025-04-29	119.00	121.31	119.00	121.08	118.66	11
2025-04-28	121.79	121.79	121.54	121.79	119.36	1
2025-04-25	121.21	121.62	120.46	120.46	118.06	4
2025-04-24	119.00	121.62	119.00	121.62	119.19	104
2025-04-23	120.56	121.14	120.12	120.81	118.40	81
2025-04-22	116.12	118.83	116.12	118.83	116.45	52
2025-04-17	117.23	117.49	116.46	117.49	115.15	28
2025-04-16	117.15	117.76	116.50	117.53	115.19	102
2025-04-15	117.69	118.03	116.97	116.97	114.64	11
2025-04-14	115.31	117.49	115.31	116.95	114.62	1
2025-04-11	113.57	113.91	109.63	112.03	109.80	4
2025-04-10	111.98	114.18	111.50	111.52	108.93	5
2025-04-09	106.64	112.00	106.64	112.00	109.40	2
2025-04-08	111.72	113.19	110.42	112.37	109.76	62
2025-04-07	108.53	109.64	105.48	107.11	104.63	209
2025-04-04	114.04	114.04	110.46	111.22	108.64	11
2025-04-03	113.91	114.63	113.50	114.53	111.87	55
2025-04-02	111.62	118.24	111.62	116.86	114.15	232
2025-04-01	112.65	114.07	112.58	112.99	110.37	2
2025-03-31	112.00	113.45	112.00	113.30	110.67	3
2025-03-28	111.93	112.51	111.69	112.23	109.63	200
2025-03-27	109.35	110.40	108.78	110.40	107.84	9
2025-03-26	109.00	110.12	109.00	109.78	107.23	5
2025-03-25	109.20	109.20	108.43	108.84	106.31	5
2025-03-24	107.89	108.05	107.29	108.05	105.54	16
2025-03-21	105.96	106.12	102.50	106.01	103.55	15
2025-03-20	109.46	110.56	105.03	105.38	102.94	29
2025-03-19	112.92	117.97	112.92	113.54	110.91	21
2025-03-18	110.90	112.91	109.26	112.41	109.80	152
2025-03-17	113.01	120.02	111.52	112.13	109.53	1,611
2025-03-14	103.99	105.90	103.68	104.80	102.37	253
2025-03-13	103.76	105.47	103.76	103.82	101.41	4
2025-03-12	104.92	106.18	103.63	105.45	103.00	14
2025-03-11	109.38	111.43	106.86	106.86	104.38	332
2025-03-10	110.99	115.14	109.51	112.84	110.22	411
2025-03-07	102.25	108.37	97.080	108.37	105.86	26
2025-03-06	101.61	102.50	99.886	99.886	97.569	90
2025-03-05	102.78	103.35	101.49	102.45	100.07	52
2025-03-04	94.800	102.32	94.800	102.15	99.780	29
2025-03-03	98.840	98.840	95.680	96.350	94.115	144
2025-02-28	96.865	99.550	96.110	99.178	96.877	126
2025-02-27	100.79	101.76	100.06	101.11	98.764	1
2025-02-26	100.66	101.28	99.080	99.470	97.162	2
2025-02-25	98.250	101.99	98.250	101.55	99.194	462
2025-02-24	98.720	98.820	96.820	97.440	95.179	85
2025-02-21	100.58	100.58	97.150	97.390	95.131	32
2025-02-20	101.80	102.86	101.80	102.39	100.01	10
2025-02-19	102.80	104.96	101.30	104.47	102.05	63
2025-02-18	102.28	103.82	101.61	102.66	100.28	3,633
2025-02-14	100.24	102.56	100.24	101.41	99.057	8
2025-02-13	102.64	104.50	102.64	103.44	101.04	187
2025-02-12	104.51	105.89	104.43	105.16	102.72	13
2025-02-11	106.01	106.01	103.05	104.07	101.66	57
2025-02-10	106.15	106.72	105.75	105.78	103.33	36
2025-02-07	107.19	107.19	106.13	106.28	103.82	97
2025-02-06	106.21	107.09	104.38	104.38	101.96	98

← NewerPage 7 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.