Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	108.89	108.97	107.10	107.89	105.39	10
2025-02-04	108.46	108.58	106.92	108.25	105.74	20
2025-02-03	107.04	107.42	106.00	107.02	104.54	12
2025-01-31	105.29	109.23	105.29	108.48	105.96	351
2025-01-30	106.64	108.65	106.60	108.40	105.89	11
2025-01-29	105.78	107.72	105.35	106.95	104.47	73
2025-01-28	110.26	111.15	108.90	108.90	106.37	124
2025-01-27	109.28	111.82	109.04	110.31	107.75	138
2025-01-24	110.64	111.85	107.83	109.69	107.15	269
2025-01-23	120.18	120.18	111.39	111.49	108.90	165
2025-01-22	120.10	120.75	119.18	119.97	117.19	83
2025-01-21	118.42	119.33	116.41	118.79	116.03	282
2025-01-17	117.04	117.04	116.18	116.27	113.57	5
2025-01-16	116.80	116.91	115.03	116.88	114.17	5
2025-01-15	118.39	118.39	115.74	116.24	113.54	27
2025-01-14	118.42	118.42	115.70	115.70	113.02	74
2025-01-13	115.00	118.12	115.00	118.12	115.38	10
2025-01-10	113.05	117.43	113.05	117.43	114.70	86
2025-01-08	112.76	112.76	111.13	112.13	109.18	294
2025-01-06	114.86	115.63	114.38	114.72	111.71	198
2025-01-03	112.81	113.86	112.18	113.59	110.61	32
2025-01-02	112.28	113.53	111.99	112.52	109.56	115
2024-12-31	111.97	111.97	111.00	111.11	108.19	9
2024-12-30	110.48	110.68	109.51	110.18	107.28	72
2024-12-27	111.91	112.42	110.83	110.90	107.99	36
2024-12-24	113.01	113.01	110.05	111.17	108.25	1
2024-12-23	111.73	112.28	110.02	110.85	107.94	17
2024-12-20	111.09	111.71	109.01	111.71	108.78	6
2024-12-19	111.94	111.94	108.89	109.87	106.98	133
2024-12-18	113.26	115.00	110.85	112.15	109.20	2
2024-12-17	114.04	114.04	113.35	113.53	110.55	3
2024-12-16	113.73	114.65	113.60	113.85	110.86	18
2024-12-13	114.49	114.71	113.82	113.85	110.86	149
2024-12-12	113.01	114.86	112.24	114.31	111.31	277
2024-12-11	116.55	116.55	111.34	112.10	109.15	231
2024-12-10	117.40	117.40	114.83	116.07	113.02	350
2024-12-09	119.20	119.20	116.49	117.04	113.96	161
2024-12-06	121.99	121.99	118.42	119.01	115.88	80
2024-12-05	130.50	132.00	122.04	122.97	119.73	452
2024-12-04	123.51	123.78	122.59	123.78	120.53	38
2024-12-03	124.91	125.30	122.09	122.09	118.88	102
2024-12-02	123.50	124.32	122.43	124.32	121.05	123
2024-11-29	123.74	124.65	123.01	124.65	121.37	51
2024-11-27	124.00	124.93	122.69	123.43	120.19	91
2024-11-26	123.88	124.62	123.01	123.82	120.57	446
2024-11-25	125.00	125.00	122.05	122.05	118.84	46
2024-11-22	125.44	125.44	125.25	125.25	121.95	77
2024-11-21	123.97	126.63	123.87	125.52	122.22	67
2024-11-20	119.37	120.79	119.12	120.79	117.62	30
2024-11-19	120.80	120.91	118.50	118.61	115.49	102
2024-11-18	121.88	122.59	118.05	119.06	115.93	26
2024-11-15	126.51	126.51	119.70	119.99	116.84	142
2024-11-14	142.08	147.29	125.45	127.56	124.21	350
2024-11-13	153.49	154.95	152.53	152.53	148.52	84
2024-11-12	154.16	154.28	153.84	154.17	150.12	266
2024-11-11	153.01	154.74	152.40	154.48	150.42	22
2024-11-08	149.30	151.96	149.30	151.21	147.24	58
2024-11-07	149.23	149.91	149.23	149.81	145.87	61
2024-11-06	154.19	154.19	150.84	150.84	146.88	201
2024-11-05	145.80	148.02	145.80	147.85	143.96	88

← NewerPage 8 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.