5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
+7.55%
3 MONTH PERFORMANCE
+10.77%
6 MONTH PERFORMANCE
-17.29%
YEAR-TO-DATE PERFORMANCE
+8.28%
1 YEAR PERFORMANCE
-5.96%
Science Applications International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $121.32 | $121.03 (-0.24%) | $121.32 | $118.89 | 409,309 | $6.02 B |
| 04/29/2025 | $120.94 | $121.35 (0.34%) | $121.62 | $120.36 | 302,400 | $6.04 B |
| 04/28/2025 | $121.49 | $120.88 (-0.5%) | $122.91 | $119.53 | 344,300 | $6.01 B |
| 04/25/2025 | $122.16 | $121.30 (-0.7%) | $122.51 | $120.07 | 466,700 | $6.03 B |
| 04/24/2025 | $120.14 | $122.16 (1.68%) | $122.73 | $119.83 | 447,400 | $6.08 B |
| 04/23/2025 | $120.11 | $119.83 (-0.23%) | $121.55 | $119.14 | 491,300 | $5.96 B |
| 04/22/2025 | $116.85 | $118.72 (1.6%) | $119.12 | $116.16 | 465,700 | $5.91 B |
| 04/21/2025 | $116.78 | $116.45 (-0.28%) | $117.69 | $115.37 | 320,500 | $5.79 B |
| 04/17/2025 | $116.00 | $116.71 (0.61%) | $117.59 | $115.48 | 379,900 | $5.81 B |
| 04/16/2025 | $117.15 | $116.35 (-0.68%) | $118.06 | $115.60 | 425,600 | $5.79 B |
| 04/15/2025 | $117.90 | $117.18 (-0.61%) | $118.48 | $116.45 | 437,900 | $5.83 B |
| 04/14/2025 | $116.14 | $117.55 (1.21%) | $118.54 | $114.02 | 752,600 | $5.85 B |
| 04/11/2025 | $112.61 | $116.52 (3.47%) | $116.65 | $109.95 | 610,600 | $5.80 B |
| 04/10/2025 | $111.98 | $112.96 (0.88%) | $114.06 | $110.41 | 809,700 | $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 | 798,000 | $5.42 B |
| 04/07/2025 | $107.95 | $109.08 (1.05%) | $111.75 | $105.47 | 967,700 | $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 | 736,900 | $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 | 629,500 | $5.64 B |
| 03/31/2025 | $112.38 | $112.27 (-0.1%) | $115.00 | $111.75 | 1.05 M | $5.59 B |
| 03/28/2025 | $111.11 | $112.53 (1.28%) | $114.26 | $111.11 | 853,800 | $5.60 B |
| 03/27/2025 | $109.86 | $111.36 (1.37%) | $111.63 | $108.31 | 581,100 | $5.54 B |
| 03/26/2025 | $109.67 | $109.60 (-0.06%) | $110.36 | $109.17 | 766,400 | $5.45 B |
| 03/25/2025 | $109.20 | $108.47 (-0.67%) | $109.36 | $107.32 | 866,000 | $5.40 B |
| 03/24/2025 | $106.57 | $109.15 (2.42%) | $109.69 | $106.49 | 738,200 | $5.43 B |
| 03/21/2025 | $105.00 | $105.90 (0.86%) | $106.64 | $103.52 | 1.18 M | $5.27 B |
| 03/20/2025 | $112.33 | $105.98 (-5.65%) | $112.33 | $104.83 | 1.63 M | $5.27 B |
| 03/19/2025 | $113.46 | $112.77 (-0.61%) | $117.58 | $112.75 | 1.41 M | $5.61 B |
| 03/18/2025 | $111.25 | $113.44 (1.97%) | $114.15 | $108.17 | 1.09 M | $5.64 B |
| 03/17/2025 | $117.52 | $111.90 (-4.78%) | $120.49 | $111.15 | 2.18 M | $5.57 B |
| 03/14/2025 | $103.70 | $104.43 (0.7%) | $105.17 | $103.05 | 1.10 M | $5.16 B |
| 03/13/2025 | $103.90 | $104.26 (0.35%) | $106.83 | $103.74 | 792,700 | $5.15 B |
| 03/12/2025 | $106.46 | $104.65 (-1.7%) | $106.70 | $102.56 | 901,500 | $5.17 B |
| 03/11/2025 | $110.83 | $106.19 (-4.19%) | $111.43 | $104.50 | 969,400 | $5.25 B |
| 03/10/2025 | $110.99 | $111.51 (0.47%) | $116.79 | $109.51 | 1.73 M | $5.51 B |
| 03/07/2025 | $102.24 | $111.25 (8.81%) | $112.72 | $100.30 | 1.89 M | $5.50 B |
| 03/06/2025 | $101.43 | $102.16 (0.72%) | $102.63 | $99.63 | 873,700 | $5.05 B |
| 03/05/2025 | $100.91 | $102.63 (1.7%) | $104.44 | $100.91 | 834,000 | $5.07 B |
| 03/04/2025 | $95.78 | $101.03 (5.48%) | $103.77 | $95.04 | 1.15 M | $4.99 B |
| 03/03/2025 | $99.42 | $95.77 (-3.67%) | $99.42 | $94.68 | 1.01 M | $4.73 B |
| 02/28/2025 | $99.55 | $98.79 (-0.76%) | $100.00 | $95.59 | 925,700 | $4.88 B |
| 02/27/2025 | $100.68 | $100.56 (-0.12%) | $101.89 | $100.29 | 570,000 | $4.97 B |
| 02/26/2025 | $100.23 | $100.79 (0.56%) | $101.27 | $99.03 | 406,400 | $4.98 B |
| 02/25/2025 | $98.77 | $100.64 (1.89%) | $102.49 | $98.25 | 715,900 | $4.97 B |
| 02/24/2025 | $98.72 | $98.88 (0.16%) | $99.59 | $95.86 | 1.20 M | $4.88 B |
| 02/21/2025 | $102.09 | $97.84 (-4.16%) | $102.09 | $96.79 | 1.12 M | $4.83 B |
| 02/20/2025 | $102.57 | $102.79 (0.21%) | $103.26 | $101.00 | 457,900 | $5.08 B |
| 02/19/2025 | $101.81 | $103.30 (1.46%) | $105.00 | $101.81 | 618,400 | $5.10 B |
| 02/18/2025 | $102.12 | $103.13 (0.99%) | $103.82 | $100.35 | 679,100 | $5.09 B |
| 02/14/2025 | $100.35 | $100.93 (0.58%) | $102.69 | $99.99 | 808,100 | $4.99 B |
| 02/13/2025 | $103.79 | $100.22 (-3.44%) | $104.73 | $99.32 | 1.05 M | $4.95 B |
| 02/12/2025 | $104.21 | $103.93 (-0.27%) | $106.14 | $103.61 | 562,800 | $5.13 B |
| 02/11/2025 | $105.45 | $105.10 (-0.33%) | $105.48 | $102.75 | 740,600 | $5.19 B |
| 02/10/2025 | $105.93 | $105.64 (-0.27%) | $106.92 | $105.14 | 572,300 | $5.22 B |
| 02/07/2025 | $105.95 | $105.57 (-0.36%) | $107.00 | $104.41 | 755,100 | $5.21 B |
| 02/06/2025 | $106.81 | $106.16 (-0.61%) | $107.09 | $103.90 | 626,400 | $5.24 B |
| 02/05/2025 | $108.89 | $107.03 (-1.71%) | $108.89 | $106.45 | 455,700 | $5.29 B |
| 02/04/2025 | $107.30 | $107.89 (0.55%) | $108.80 | $106.62 | 443,900 | $5.33 B |
| 02/03/2025 | $107.04 | $107.48 (0.41%) | $108.85 | $105.51 | 476,900 | $5.31 B |
| 01/31/2025 | $108.49 | $108.28 (-0.19%) | $109.23 | $104.92 | 534,400 | $5.35 B |
| 01/30/2025 | $106.79 | $109.26 (2.31%) | $109.43 | $106.19 | 601,400 | $5.40 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.
