Science Applications International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	145.80	148.02	145.80	147.85	143.96	88
2024-11-04	145.70	146.65	145.16	145.81	141.98	19
2024-11-01	145.88	145.88	144.33	144.33	140.54	4
2024-10-31	145.83	146.90	144.40	144.40	140.61	18
2024-10-30	146.92	148.04	146.70	147.25	143.38	4
2024-10-29	144.98	146.26	144.98	146.26	142.42	1
2024-10-25	145.70	145.70	144.05	145.06	141.25	221
2024-10-24	144.75	145.24	144.75	145.24	141.42	2
2024-10-23	145.15	145.15	144.18	144.18	140.39	119
2024-10-22	145.76	145.76	144.70	145.60	141.77	18
2024-10-21	148.47	148.47	146.67	146.67	142.82	48
2024-10-18	148.76	148.76	147.06	147.30	143.43	3
2024-10-17	148.66	148.66	147.03	147.03	143.17	20
2024-10-16	147.00	147.64	146.94	146.94	143.08	15
2024-10-15	146.26	147.53	146.26	147.53	143.65	4
2024-10-14	144.87	145.58	144.87	145.58	141.75	9
2024-10-11	144.88	144.88	143.44	144.48	140.68	4
2024-10-10	144.41	144.41	142.50	143.05	138.93	11
2024-10-09	142.18	144.38	142.18	144.38	140.22	66
2024-10-08	143.98	145.00	143.78	143.92	139.78	2
2024-10-07	145.19	146.20	143.85	144.96	140.79	68
2024-10-04	144.98	145.64	144.22	144.28	140.13	4
2024-10-03	142.74	143.96	142.74	143.72	139.58	26
2024-10-02	143.14	143.20	142.60	142.60	138.49	29
2024-10-01	137.59	140.33	137.59	140.31	136.27	9
2024-09-30	138.99	138.99	138.25	138.90	134.90	5
2024-09-26	136.00	136.32	136.00	136.32	132.39	1
2024-09-25	137.92	137.92	136.31	137.58	133.62	9
2024-09-24	137.64	137.64	137.64	137.64	133.68	1
2024-09-23	136.27	136.27	135.84	135.84	131.93	6
2024-09-20	133.77	134.90	133.76	134.90	131.02	6
2024-09-19	134.72	134.83	134.72	134.83	130.95	3
2024-09-18	134.89	135.06	133.36	135.06	131.17	111
2024-09-17	138.58	138.91	135.04	135.04	131.15	6
2024-09-16	138.43	138.43	137.02	137.29	133.34	14
2024-09-13	136.17	136.41	135.31	136.24	132.32	6
2024-09-12	133.71	133.88	133.71	133.88	130.03	125
2024-09-11	131.77	131.77	131.77	131.77	127.98	1
2024-09-10	134.67	135.15	134.46	135.15	131.25	16
2024-09-09	134.05	134.94	134.05	134.94	131.05	7
2024-09-06	136.16	136.16	133.54	133.54	129.69	12
2024-09-05	127.27	134.22	127.27	134.09	130.23	25
2024-09-04	128.67	130.47	128.43	128.43	124.73	4
2024-09-03	130.48	130.48	129.41	130.05	126.31	1
2024-08-30	129.37	130.72	129.37	130.01	126.27	5
2024-08-29	129.70	130.55	128.76	130.55	126.79	27
2024-08-28	129.24	129.24	129.24	129.24	125.51	3
2024-08-27	128.85	128.85	128.85	128.85	125.14	3
2024-08-23	128.26	129.58	128.16	129.58	125.85	22
2024-08-22	127.07	127.47	127.07	127.47	123.80	4
2024-08-21	125.58	125.91	125.58	125.91	122.28	2
2024-08-19	125.78	126.00	125.05	125.81	122.19	9
2024-08-16	124.19	126.05	124.19	126.05	122.42	21
2024-08-15	123.96	125.70	123.74	125.34	121.73	16
2024-08-14	123.90	124.30	123.90	124.30	120.72	6
2024-08-13	124.40	124.40	124.22	124.22	120.64	1
2024-08-12	122.22	123.45	121.35	122.89	119.35	45
2024-08-09	119.56	123.13	119.56	122.25	118.73	25
2024-08-08	120.80	120.80	120.80	120.80	117.32	2
2024-08-07	121.30	121.38	120.83	120.83	117.35	174

← NewerPage 9 of 15 · 858 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.