-
5 DAY PERFORMANCE
+2.99% -
1 MONTH PERFORMANCE
+3.46% -
3 MONTH PERFORMANCE
+24.90% -
6 MONTH PERFORMANCE
+10.64% -
YEAR-TO-DATE PERFORMANCE
+19.85% -
1 YEAR PERFORMANCE
+34.29%
Science Applications International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $154.19 | $149.16 (-3.26%) | $156.34 | $148.84 | 465,208 | $7.59 B |
| 11/05/2024 | $146.06 | $148.90 (1.94%) | $148.94 | $145.45 | 164,109 | $7.58 B |
| 11/04/2024 | $144.89 | $146.14 (0.86%) | $146.76 | $144.65 | 183,337 | $7.44 B |
| 11/01/2024 | $144.41 | $144.67 (0.18%) | $146.42 | $144.41 | 238,687 | $7.36 B |
| 10/31/2024 | $145.83 | $144.29 (-1.06%) | $148.37 | $144.13 | 322,195 | $7.34 B |
| 10/30/2024 | $145.83 | $146.33 (0.34%) | $148.03 | $145.83 | 247,189 | $7.45 B |
| 10/29/2024 | $144.76 | $146.65 (1.31%) | $147.13 | $144.49 | 244,922 | $7.46 B |
| 10/28/2024 | $144.34 | $144.83 (0.34%) | $145.21 | $144.00 | 188,176 | $7.37 B |
| 10/25/2024 | $144.97 | $143.73 (-0.86%) | $145.52 | $143.40 | 194,575 | $7.32 B |
| 10/24/2024 | $144.16 | $144.05 (-0.08%) | $145.81 | $143.78 | 216,043 | $7.33 B |
| 10/23/2024 | $144.51 | $143.94 (-0.39%) | $145.38 | $143.32 | 207,932 | $7.33 B |
| 10/22/2024 | $146.72 | $145.56 (-0.79%) | $146.72 | $144.90 | 181,947 | $7.41 B |
| 10/21/2024 | $147.89 | $147.02 (-0.59%) | $148.65 | $146.22 | 217,927 | $7.48 B |
| 10/18/2024 | $147.41 | $147.70 (0.19%) | $147.87 | $146.55 | 164,978 | $7.52 B |
| 10/17/2024 | $147.37 | $147.64 (0.18%) | $148.58 | $146.51 | 264,574 | $7.51 B |
| 10/16/2024 | $146.01 | $147.19 (0.81%) | $148.08 | $146.01 | 187,952 | $7.49 B |
| 10/15/2024 | $146.30 | $146.35 (0.03%) | $148.06 | $144.92 | 303,474 | $7.45 B |
| 10/14/2024 | $144.75 | $146.08 (0.92%) | $146.42 | $144.74 | 261,733 | $7.44 B |
| 10/11/2024 | $142.77 | $144.50 (1.21%) | $145.16 | $142.58 | 184,200 | $7.36 B |
| 10/10/2024 | $143.19 | $142.74 (-0.31%) | $143.50 | $141.75 | 236,100 | $7.27 B |
| 10/09/2024 | $142.04 | $143.35 (0.92%) | $144.77 | $142.00 | 275,100 | $7.30 B |
| 10/08/2024 | $143.96 | $143.16 (-0.56%) | $144.37 | $143.14 | 229,800 | $7.29 B |
| 10/07/2024 | $145.43 | $144.02 (-0.97%) | $145.43 | $143.76 | 269,500 | $7.33 B |
| 10/04/2024 | $144.51 | $145.64 (0.78%) | $145.97 | $143.46 | 255,000 | $7.41 B |
| 10/03/2024 | $142.74 | $144.04 (0.91%) | $144.47 | $142.38 | 367,300 | $7.33 B |
| 10/02/2024 | $143.14 | $143.31 (0.12%) | $143.93 | $141.60 | 534,400 | $7.29 B |
| 10/01/2024 | $139.32 | $140.77 (1.04%) | $141.20 | $137.42 | 221,900 | $7.17 B |
| 09/30/2024 | $137.89 | $139.27 (1%) | $139.49 | $137.35 | 339,600 | $7.09 B |
| 09/27/2024 | $137.56 | $137.75 (0.14%) | $138.01 | $135.92 | 234,800 | $7.01 B |
| 09/26/2024 | $135.83 | $136.62 (0.58%) | $137.02 | $135.07 | 214,400 | $6.95 B |
| 09/25/2024 | $137.28 | $136.03 (-0.91%) | $137.47 | $135.67 | 221,100 | $6.92 B |
| 09/24/2024 | $137.75 | $137.45 (-0.22%) | $137.75 | $136.24 | 199,000 | $7.00 B |
| 09/23/2024 | $135.87 | $137.78 (1.41%) | $137.81 | $135.05 | 186,500 | $7.01 B |
| 09/20/2024 | $134.61 | $135.48 (0.65%) | $136.01 | $133.47 | 725,200 | $6.90 B |
| 09/19/2024 | $135.36 | $134.74 (-0.46%) | $136.74 | $133.41 | 351,600 | $6.86 B |
| 09/18/2024 | $134.12 | $134.51 (0.29%) | $136.91 | $133.00 | 263,400 | $6.85 B |
| 09/17/2024 | $138.56 | $134.05 (-3.25%) | $138.58 | $133.53 | 307,500 | $6.82 B |
| 09/16/2024 | $137.27 | $137.63 (0.26%) | $138.70 | $136.85 | 230,600 | $7.01 B |
| 09/13/2024 | $135.83 | $136.62 (0.58%) | $137.11 | $134.86 | 153,000 | $6.95 B |
| 09/12/2024 | $133.98 | $134.94 (0.72%) | $135.13 | $133.05 | 212,200 | $6.87 B |
| 09/11/2024 | $134.05 | $133.94 (-0.08%) | $134.14 | $130.77 | 256,400 | $6.82 B |
| 09/10/2024 | $134.67 | $134.95 (0.21%) | $135.19 | $133.72 | 237,800 | $6.87 B |
| 09/09/2024 | $133.25 | $134.58 (1%) | $135.36 | $133.25 | 295,400 | $6.85 B |
| 09/06/2024 | $134.91 | $133.15 (-1.3%) | $136.16 | $132.89 | 354,200 | $6.78 B |
| 09/05/2024 | $130.21 | $135.28 (3.89%) | $136.22 | $127.10 | 622,600 | $6.89 B |
| 09/04/2024 | $128.54 | $129.21 (0.52%) | $129.35 | $127.79 | 418,100 | $6.58 B |
| 09/03/2024 | $130.20 | $128.11 (-1.61%) | $131.14 | $127.90 | 409,400 | $6.52 B |
| 08/30/2024 | $129.37 | $130.59 (0.94%) | $130.71 | $129.20 | 269,000 | $6.74 B |
| 08/29/2024 | $129.11 | $129.22 (0.09%) | $130.88 | $128.71 | 220,900 | $6.67 B |
| 08/28/2024 | $128.43 | $128.44 (0.01%) | $129.82 | $127.53 | 300,100 | $6.63 B |
| 08/27/2024 | $128.06 | $128.60 (0.42%) | $129.57 | $128.06 | 233,900 | $6.64 B |
| 08/26/2024 | $129.97 | $128.72 (-0.96%) | $130.88 | $128.27 | 227,600 | $6.64 B |
| 08/23/2024 | $127.83 | $129.56 (1.35%) | $129.80 | $127.18 | 187,700 | $6.69 B |
| 08/22/2024 | $127.23 | $126.86 (-0.29%) | $127.82 | $126.69 | 141,800 | $6.55 B |
| 08/21/2024 | $126.21 | $126.68 (0.37%) | $126.83 | $125.06 | 149,500 | $6.54 B |
| 08/20/2024 | $125.99 | $125.19 (-0.63%) | $126.54 | $125.06 | 147,700 | $6.46 B |
| 08/19/2024 | $125.05 | $126.33 (1.02%) | $126.35 | $125.05 | 111,500 | $6.52 B |
| 08/16/2024 | $124.83 | $125.05 (0.18%) | $126.13 | $124.76 | 136,000 | $6.45 B |
| 08/15/2024 | $125.00 | $125.09 (0.07%) | $125.56 | $123.90 | 140,000 | $6.45 B |
| 08/14/2024 | $123.52 | $123.96 (0.36%) | $124.47 | $123.35 | 147,100 | $6.40 B |
| 08/13/2024 | $123.34 | $123.54 (0.16%) | $124.40 | $122.50 | 179,600 | $6.37 B |
| 08/12/2024 | $122.22 | $122.48 (0.21%) | $123.31 | $121.69 | 215,300 | $6.32 B |
| 08/09/2024 | $121.46 | $121.96 (0.41%) | $123.34 | $119.83 | 268,400 | $6.29 B |
| 08/08/2024 | $120.23 | $121.64 (1.17%) | $122.00 | $119.61 | 212,800 | $6.28 B |
| 08/07/2024 | $121.09 | $119.30 (-1.48%) | $121.64 | $118.89 | 173,500 | $6.16 B |