5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
-6.15%
6 MONTH PERFORMANCE
+2.63%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
-10.00%
Science Applications International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2025 | $112.00 | $110.73 (-1.13%) | $112.03 | $109.84 | 534.10 K | $5.38 B |
| 07/31/2025 | $112.01 | $111.48 (-0.47%) | $113.02 | $110.37 | 431.00 K | $5.42 B |
| 07/30/2025 | $113.04 | $112.33 (-0.63%) | $113.98 | $111.53 | 305.90 K | $5.46 B |
| 07/29/2025 | $113.96 | $113.66 (-0.26%) | $114.24 | $112.87 | 272.70 K | $5.52 B |
| 07/28/2025 | $114.91 | $113.24 (-1.45%) | $114.91 | $112.09 | 306.43 K | $5.50 B |
| 07/25/2025 | $115.31 | $114.81 (-0.43%) | $116.70 | $113.75 | 313.10 K | $5.58 B |
| 07/24/2025 | $115.97 | $114.99 (-0.85%) | $116.53 | $114.47 | 373.00 K | $5.59 B |
| 07/23/2025 | $115.28 | $116.06 (0.68%) | $118.23 | $113.30 | 454.26 K | $5.64 B |
| 07/22/2025 | $112.93 | $114.57 (1.45%) | $115.00 | $111.83 | 475.03 K | $5.57 B |
| 07/21/2025 | $113.64 | $112.54 (-0.97%) | $114.28 | $112.51 | 290.74 K | $5.47 B |
| 07/18/2025 | $114.55 | $113.42 (-0.99%) | $114.55 | $112.94 | 249.42 K | $5.51 B |
| 07/17/2025 | $111.92 | $113.58 (1.48%) | $114.00 | $110.00 | 413.40 K | $5.52 B |
| 07/16/2025 | $111.39 | $111.85 (0.41%) | $112.79 | $110.19 | 548.20 K | $5.44 B |
| 07/15/2025 | $113.93 | $111.49 (-2.14%) | $114.75 | $111.44 | 502.50 K | $5.42 B |
| 07/14/2025 | $112.52 | $113.76 (1.1%) | $114.63 | $112.00 | 397.10 K | $5.53 B |
| 07/11/2025 | $116.19 | $113.21 (-2.56%) | $116.45 | $111.46 | 771.40 K | $5.50 B |
| 07/10/2025 | $116.31 | $116.33 (0.02%) | $118.79 | $115.19 | 546.00 K | $5.65 B |
| 07/09/2025 | $118.15 | $116.33 (-1.54%) | $118.15 | $114.53 | 480.70 K | $5.65 B |
| 07/08/2025 | $116.81 | $117.16 (0.3%) | $118.04 | $115.00 | 608.40 K | $5.69 B |
| 07/07/2025 | $118.50 | $117.55 (-0.8%) | $118.84 | $117.04 | 504.84 K | $5.71 B |
| 07/03/2025 | $117.13 | $118.58 (1.24%) | $119.34 | $117.03 | 288.82 K | $5.76 B |
| 07/02/2025 | $115.41 | $117.56 (1.86%) | $117.70 | $114.46 | 523.80 K | $5.71 B |
| 07/01/2025 | $112.61 | $115.75 (2.79%) | $115.82 | $112.00 | 490.25 K | $5.63 B |
| 06/30/2025 | $109.35 | $112.61 (2.98%) | $112.84 | $108.73 | 1.19 M | $5.47 B |
| 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 | 623.94 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 | 452.00 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 | 433.20 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 | 763.50 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 | 556.50 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 | 351.40 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 | 682.70 K | $6.03 B |
| 05/05/2025 | $118.17 | $117.59 (-0.49%) | $119.28 | $117.38 | 402.50 K | $5.85 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.
