5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
-2.92%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
-7.07%
Science Applications International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $109.36 | $109.24 (-0.11%) | $109.45 | $107.79 | 685.50 K | $5.31 B |
| 06/26/2025 | $107.86 | $109.16 (1.21%) | $110.65 | $107.31 | 623.90 K | $5.31 B |
| 06/25/2025 | $105.83 | $107.60 (1.67%) | $108.37 | $104.24 | 545.90 K | $5.23 B |
| 06/24/2025 | $104.50 | $104.96 (0.44%) | $105.36 | $102.48 | 407.20 K | $5.10 B |
| 06/23/2025 | $103.39 | $104.21 (0.79%) | $105.50 | $102.00 | 537.30 K | $5.06 B |
| 06/20/2025 | $104.84 | $103.65 (-1.14%) | $105.01 | $102.71 | 1.14 M | $5.04 B |
| 06/18/2025 | $105.33 | $104.70 (-0.6%) | $106.71 | $104.45 | 452.01 K | $5.09 B |
| 06/17/2025 | $104.70 | $105.40 (0.67%) | $106.19 | $103.93 | 422.70 K | $5.12 B |
| 06/16/2025 | $105.43 | $105.00 (-0.41%) | $105.82 | $103.51 | 433.37 K | $5.10 B |
| 06/13/2025 | $104.24 | $105.43 (1.14%) | $107.16 | $104.24 | 555.70 K | $5.12 B |
| 06/12/2025 | $103.77 | $104.91 (1.1%) | $105.00 | $102.92 | 464.00 K | $5.10 B |
| 06/11/2025 | $103.99 | $103.80 (-0.18%) | $103.99 | $101.33 | 633.10 K | $5.04 B |
| 06/10/2025 | $104.02 | $103.61 (-0.39%) | $104.34 | $102.88 | 555.10 K | $5.04 B |
| 06/09/2025 | $105.34 | $103.52 (-1.73%) | $105.50 | $103.01 | 763.66 K | $5.03 B |
| 06/06/2025 | $103.56 | $105.32 (1.7%) | $105.55 | $103.30 | 728.30 K | $5.12 B |
| 06/05/2025 | $102.65 | $102.45 (-0.19%) | $102.99 | $100.92 | 695.30 K | $4.98 B |
| 06/04/2025 | $103.72 | $102.27 (-1.4%) | $104.87 | $102.25 | 663.30 K | $5.09 B |
| 06/03/2025 | $101.37 | $103.43 (2.03%) | $104.34 | $99.68 | 1.19 M | $5.15 B |
| 06/02/2025 | $105.21 | $100.22 (-4.74%) | $109.30 | $98.04 | 3.11 M | $4.99 B |
| 05/30/2025 | $115.27 | $115.54 (0.23%) | $115.90 | $113.49 | 1.02 M | $5.75 B |
| 05/29/2025 | $115.42 | $115.31 (-0.1%) | $115.57 | $113.75 | 780.50 K | $5.74 B |
| 05/28/2025 | $119.80 | $115.34 (-3.72%) | $120.49 | $114.94 | 740.70 K | $5.74 B |
| 05/27/2025 | $117.70 | $119.93 (1.89%) | $120.28 | $116.90 | 430.50 K | $5.97 B |
| 05/23/2025 | $119.50 | $117.28 (-1.86%) | $119.59 | $115.69 | 700.40 K | $5.83 B |
| 05/22/2025 | $122.23 | $122.45 (0.18%) | $123.16 | $121.19 | 375.30 K | $6.09 B |
| 05/21/2025 | $123.00 | $122.45 (-0.45%) | $123.16 | $121.66 | 464.50 K | $6.09 B |
| 05/20/2025 | $122.67 | $123.14 (0.38%) | $124.03 | $121.42 | 335.70 K | $6.13 B |
| 05/19/2025 | $123.29 | $122.67 (-0.5%) | $124.11 | $122.25 | 470.80 K | $6.10 B |
| 05/16/2025 | $121.48 | $123.41 (1.59%) | $123.50 | $120.94 | 556.51 K | $6.14 B |
| 05/15/2025 | $119.55 | $121.92 (1.98%) | $122.05 | $118.74 | 409.80 K | $6.07 B |
| 05/14/2025 | $118.95 | $118.95 (0%) | $119.39 | $117.54 | 340.60 K | $5.92 B |
| 05/13/2025 | $119.74 | $119.08 (-0.55%) | $120.66 | $118.86 | 575.30 K | $5.92 B |
| 05/12/2025 | $120.89 | $119.68 (-1%) | $121.75 | $117.92 | 670.90 K | $5.95 B |
| 05/09/2025 | $121.00 | $121.08 (0.07%) | $122.22 | $120.64 | 425.70 K | $6.02 B |
| 05/08/2025 | $121.12 | $121.79 (0.55%) | $123.09 | $120.53 | 351.44 K | $6.06 B |
| 05/07/2025 | $120.60 | $120.79 (0.16%) | $121.73 | $118.91 | 479.00 K | $6.01 B |
| 05/06/2025 | $117.68 | $121.29 (3.07%) | $122.42 | $116.31 | 682.73 K | $6.03 B |
| 05/05/2025 | $118.17 | $117.59 (-0.49%) | $119.28 | $117.38 | 402.50 K | $5.85 B |
| 05/02/2025 | $120.82 | $117.98 (-2.35%) | $121.56 | $117.48 | 515.34 K | $5.87 B |
| 05/01/2025 | $119.81 | $119.41 (-0.33%) | $121.28 | $114.93 | 539.50 K | $5.94 B |
| 04/30/2025 | $121.32 | $121.03 (-0.24%) | $121.32 | $118.89 | 447.10 K | $6.02 B |
| 04/29/2025 | $120.94 | $121.35 (0.34%) | $121.62 | $120.36 | 302.40 K | $6.04 B |
| 04/28/2025 | $121.49 | $120.88 (-0.5%) | $122.91 | $119.53 | 344.30 K | $6.01 B |
| 04/25/2025 | $122.16 | $121.30 (-0.7%) | $122.51 | $120.07 | 466.70 K | $6.03 B |
| 04/24/2025 | $120.14 | $122.16 (1.68%) | $122.73 | $119.83 | 447.40 K | $6.08 B |
| 04/23/2025 | $120.11 | $119.83 (-0.23%) | $121.55 | $119.14 | 491.30 K | $5.96 B |
| 04/22/2025 | $116.85 | $118.72 (1.6%) | $119.12 | $116.16 | 465.70 K | $5.91 B |
| 04/21/2025 | $116.78 | $116.45 (-0.28%) | $117.69 | $115.37 | 320.50 K | $5.79 B |
| 04/17/2025 | $116.00 | $116.71 (0.61%) | $117.59 | $115.48 | 379.90 K | $5.81 B |
| 04/16/2025 | $117.15 | $116.35 (-0.68%) | $118.06 | $115.60 | 425.60 K | $5.79 B |
| 04/15/2025 | $117.90 | $117.18 (-0.61%) | $118.48 | $116.45 | 437.90 K | $5.83 B |
| 04/14/2025 | $116.14 | $117.55 (1.21%) | $118.54 | $114.02 | 752.60 K | $5.85 B |
| 04/11/2025 | $112.61 | $116.52 (3.47%) | $116.65 | $109.95 | 610.60 K | $5.80 B |
| 04/10/2025 | $111.98 | $112.96 (0.88%) | $114.06 | $110.41 | 809.70 K | $5.62 B |
| 04/09/2025 | $107.83 | $112.92 (4.72%) | $114.00 | $105.29 | 1.47 M | $5.62 B |
| 04/08/2025 | $110.42 | $109.01 (-1.28%) | $114.28 | $108.09 | 798.00 K | $5.42 B |
| 04/07/2025 | $107.95 | $109.08 (1.05%) | $111.75 | $105.47 | 967.70 K | $5.43 B |
| 04/04/2025 | $110.59 | $111.70 (1%) | $114.65 | $110.02 | 1.33 M | $5.56 B |
| 04/03/2025 | $113.91 | $114.26 (0.31%) | $116.31 | $113.01 | 736.90 K | $5.68 B |
| 04/02/2025 | $111.62 | $115.70 (3.66%) | $119.00 | $110.04 | 1.47 M | $5.76 B |
| 04/01/2025 | $112.65 | $113.31 (0.59%) | $114.32 | $110.00 | 629.50 K | $5.64 B |
| 03/31/2025 | $112.38 | $112.27 (-0.1%) | $115.00 | $111.75 | 1.05 M | $5.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
