5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
+17.50%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
-20.06%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
-13.70%
Science Applications International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $111.11 | $112.53 (1.28%) | $114.24 | $111.11 | 832,062 | $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 | 873,713 | $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 | 558,006 | $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 | 625,933 | $5.24 B |
| 02/05/2025 | $108.89 | $107.03 (-1.71%) | $108.89 | $106.45 | 451,105 | $5.29 B |
| 02/04/2025 | $107.30 | $107.89 (0.55%) | $108.80 | $106.62 | 422,431 | $5.33 B |
| 02/03/2025 | $107.04 | $107.48 (0.41%) | $108.85 | $105.51 | 437,212 | $5.31 B |
| 01/31/2025 | $108.49 | $108.28 (-0.19%) | $109.23 | $104.92 | 519,506 | $5.35 B |
| 01/30/2025 | $106.79 | $109.26 (2.31%) | $109.43 | $106.19 | 596,077 | $5.40 B |
| 01/29/2025 | $105.89 | $106.62 (0.69%) | $107.45 | $105.45 | 700,205 | $5.27 B |
| 01/28/2025 | $110.26 | $105.89 (-3.96%) | $111.31 | $104.36 | 824,555 | $5.23 B |
| 01/27/2025 | $109.28 | $110.49 (1.11%) | $112.08 | $109.00 | 495,485 | $5.46 B |
| 01/24/2025 | $110.64 | $108.96 (-1.52%) | $111.73 | $107.59 | 855,043 | $5.38 B |
| 01/23/2025 | $119.88 | $110.57 (-7.77%) | $120.16 | $110.37 | 1.14 M | $5.46 B |
| 01/22/2025 | $119.49 | $119.76 (0.23%) | $121.42 | $119.37 | 1.09 M | $5.92 B |
| 01/21/2025 | $116.39 | $119.82 (2.95%) | $120.07 | $116.03 | 462,214 | $5.92 B |
| 01/17/2025 | $116.71 | $115.87 (-0.72%) | $117.30 | $115.66 | 342,970 | $5.72 B |
| 01/16/2025 | $116.05 | $116.66 (0.53%) | $117.43 | $115.50 | 331,528 | $5.76 B |
| 01/15/2025 | $117.82 | $116.07 (-1.49%) | $118.05 | $114.75 | 445,990 | $5.73 B |
| 01/14/2025 | $117.69 | $116.65 (-0.88%) | $118.11 | $115.30 | 456,302 | $5.76 B |
| 01/13/2025 | $115.70 | $118.26 (2.21%) | $118.35 | $114.54 | 451,678 | $5.84 B |
| 01/10/2025 | $113.30 | $116.14 (2.51%) | $117.48 | $112.85 | 606,400 | $5.74 B |
| 01/08/2025 | $112.86 | $113.76 (0.8%) | $113.86 | $110.72 | 545,700 | $5.62 B |
| 01/07/2025 | $113.34 | $113.95 (0.54%) | $115.02 | $112.75 | 433,400 | $5.63 B |
| 01/06/2025 | $114.43 | $113.82 (-0.53%) | $115.97 | $113.71 | 435,400 | $5.62 B |
| 01/03/2025 | $111.80 | $114.18 (2.13%) | $114.36 | $111.80 | 353,500 | $5.64 B |
| 01/02/2025 | $110.88 | $112.15 (1.15%) | $113.70 | $110.88 | 312,700 | $5.54 B |
| 12/31/2024 | $111.46 | $111.78 (0.29%) | $111.80 | $110.71 | 269,000 | $5.52 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.
