-
5 DAY PERFORMANCE
+4.57% -
1 MONTH PERFORMANCE
+7.66% -
3 MONTH PERFORMANCE
+27.47% -
6 MONTH PERFORMANCE
+12.32% -
YEAR-TO-DATE PERFORMANCE
+17.15% -
1 YEAR PERFORMANCE
+38.51%
Science Applications International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $144.51 | $145.64 (0.78%) | $145.97 | $143.46 | 252,186 | $7.41 B |
| 10/03/2024 | $142.74 | $144.04 (0.91%) | $144.47 | $142.38 | 367,038 | $7.33 B |
| 10/02/2024 | $143.14 | $143.31 (0.12%) | $143.93 | $141.60 | 532,418 | $7.29 B |
| 10/01/2024 | $139.32 | $140.77 (1.04%) | $141.20 | $137.42 | 215,912 | $7.17 B |
| 09/30/2024 | $137.89 | $139.27 (1%) | $139.49 | $137.36 | 336,620 | $7.09 B |
| 09/27/2024 | $137.56 | $137.75 (0.14%) | $138.01 | $135.92 | 233,219 | $7.01 B |
| 09/26/2024 | $135.83 | $136.62 (0.58%) | $137.02 | $135.07 | 214,043 | $6.95 B |
| 09/25/2024 | $137.28 | $136.03 (-0.91%) | $137.47 | $135.67 | 220,286 | $6.92 B |
| 09/24/2024 | $137.75 | $137.45 (-0.22%) | $137.75 | $136.24 | 193,948 | $7.00 B |
| 09/23/2024 | $135.87 | $137.78 (1.41%) | $137.81 | $135.05 | 185,594 | $7.01 B |
| 09/20/2024 | $134.61 | $135.48 (0.65%) | $136.02 | $133.47 | 637,476 | $6.90 B |
| 09/19/2024 | $135.36 | $134.74 (-0.46%) | $136.74 | $133.41 | 331,058 | $6.86 B |
| 09/18/2024 | $134.12 | $134.51 (0.29%) | $136.91 | $133.00 | 262,682 | $6.85 B |
| 09/17/2024 | $138.56 | $134.05 (-3.25%) | $138.58 | $133.53 | 305,486 | $6.82 B |
| 09/16/2024 | $137.27 | $137.63 (0.26%) | $138.70 | $136.86 | 225,886 | $7.01 B |
| 09/13/2024 | $135.83 | $136.62 (0.58%) | $137.11 | $134.86 | 151,934 | $6.95 B |
| 09/12/2024 | $133.98 | $134.94 (0.72%) | $135.13 | $133.05 | 209,879 | $6.87 B |
| 09/11/2024 | $134.05 | $133.94 (-0.08%) | $134.14 | $130.77 | 244,857 | $6.82 B |
| 09/10/2024 | $134.67 | $134.95 (0.21%) | $135.19 | $133.72 | 232,014 | $6.87 B |
| 09/09/2024 | $133.25 | $134.58 (1%) | $135.36 | $133.25 | 295,386 | $6.85 B |
| 09/06/2024 | $134.91 | $133.15 (-1.3%) | $136.16 | $132.89 | 352,033 | $6.78 B |
| 09/05/2024 | $130.21 | $135.28 (3.89%) | $136.22 | $127.10 | 622,303 | $6.89 B |
| 09/04/2024 | $128.54 | $129.21 (0.52%) | $129.35 | $127.79 | 416,517 | $6.58 B |
| 09/03/2024 | $130.20 | $128.11 (-1.61%) | $131.14 | $127.90 | 407,365 | $6.52 B |
| 08/30/2024 | $129.37 | $130.59 (0.94%) | $130.71 | $129.20 | 265,879 | $6.74 B |
| 08/29/2024 | $129.11 | $129.22 (0.09%) | $130.88 | $128.71 | 202,936 | $6.67 B |
| 08/28/2024 | $128.43 | $128.44 (0.01%) | $129.82 | $127.53 | 298,215 | $6.63 B |
| 08/27/2024 | $128.06 | $128.60 (0.42%) | $129.57 | $128.06 | 226,092 | $6.64 B |
| 08/26/2024 | $129.97 | $128.72 (-0.96%) | $130.88 | $128.27 | 225,026 | $6.64 B |
| 08/23/2024 | $127.83 | $129.56 (1.35%) | $129.80 | $127.18 | 185,775 | $6.69 B |
| 08/22/2024 | $127.23 | $126.86 (-0.29%) | $127.82 | $126.69 | 141,106 | $6.55 B |
| 08/21/2024 | $126.21 | $126.68 (0.37%) | $126.83 | $125.06 | 148,504 | $6.54 B |
| 08/20/2024 | $125.99 | $125.19 (-0.63%) | $126.54 | $125.06 | 147,719 | $6.46 B |
| 08/19/2024 | $125.05 | $126.33 (1.02%) | $126.35 | $125.05 | 111,151 | $6.52 B |
| 08/16/2024 | $124.83 | $125.05 (0.18%) | $126.13 | $124.76 | 131,556 | $6.45 B |
| 08/15/2024 | $125.00 | $125.09 (0.07%) | $125.56 | $123.90 | 139,303 | $6.45 B |
| 08/14/2024 | $123.52 | $123.96 (0.36%) | $124.47 | $123.35 | 146,677 | $6.40 B |
| 08/13/2024 | $123.34 | $123.54 (0.16%) | $124.40 | $122.50 | 178,726 | $6.37 B |
| 08/12/2024 | $122.22 | $122.48 (0.21%) | $123.31 | $121.69 | 210,671 | $6.32 B |
| 08/09/2024 | $121.46 | $121.96 (0.41%) | $123.34 | $119.83 | 258,730 | $6.29 B |
| 08/08/2024 | $120.23 | $121.64 (1.17%) | $122.00 | $119.61 | 209,953 | $6.28 B |
| 08/07/2024 | $121.09 | $119.30 (-1.48%) | $121.64 | $118.89 | 171,672 | $6.16 B |
| 08/06/2024 | $119.84 | $120.10 (0.22%) | $122.02 | $118.94 | 201,728 | $6.20 B |
| 08/05/2024 | $120.23 | $119.84 (-0.32%) | $120.69 | $118.01 | 469,502 | $6.18 B |
| 08/02/2024 | $121.58 | $123.03 (1.19%) | $123.22 | $120.78 | 162,547 | $6.35 B |
| 08/01/2024 | $124.34 | $123.32 (-0.82%) | $125.15 | $122.46 | 188,985 | $6.36 B |
| 07/31/2024 | $123.32 | $124.40 (0.88%) | $126.20 | $122.92 | 203,434 | $6.42 B |
| 07/30/2024 | $123.99 | $122.67 (-1.06%) | $124.29 | $122.44 | 170,051 | $6.33 B |
| 07/29/2024 | $122.62 | $123.43 (0.66%) | $124.16 | $122.00 | 254,522 | $6.37 B |
| 07/26/2024 | $122.80 | $122.13 (-0.55%) | $123.48 | $121.56 | 244,910 | $6.30 B |
| 07/25/2024 | $121.62 | $122.67 (0.86%) | $123.51 | $121.07 | 221,998 | $6.33 B |
| 07/24/2024 | $123.71 | $120.88 (-2.29%) | $123.98 | $120.75 | 411,979 | $6.24 B |
| 07/23/2024 | $122.73 | $123.82 (0.89%) | $124.37 | $122.38 | 274,523 | $6.39 B |
| 07/22/2024 | $120.62 | $122.73 (1.75%) | $123.00 | $120.62 | 355,180 | $6.33 B |
| 07/19/2024 | $122.22 | $120.90 (-1.08%) | $122.84 | $120.76 | 329,897 | $6.24 B |
| 07/18/2024 | $123.73 | $121.89 (-1.49%) | $123.73 | $121.78 | 344,854 | $6.29 B |
| 07/17/2024 | $122.76 | $123.73 (0.79%) | $124.20 | $122.76 | 330,599 | $6.38 B |
| 07/16/2024 | $119.48 | $123.00 (2.94%) | $123.01 | $119.48 | 353,829 | $6.35 B |
| 07/15/2024 | $117.68 | $118.37 (0.59%) | $120.14 | $117.68 | 926,302 | $6.11 B |
| 07/12/2024 | $117.38 | $117.74 (0.31%) | $118.89 | $116.88 | 322,965 | $6.08 B |
| 07/11/2024 | $115.18 | $116.39 (1.05%) | $116.51 | $114.76 | 257,457 | $6.01 B |
| 07/10/2024 | $113.57 | $113.97 (0.35%) | $114.45 | $113.57 | 323,193 | $5.88 B |
| 07/09/2024 | $114.42 | $113.40 (-0.89%) | $114.42 | $113.23 | 407,961 | $5.85 B |
| 07/08/2024 | $115.06 | $114.47 (-0.51%) | $116.34 | $114.33 | 458,316 | $5.91 B |
| 07/05/2024 | $116.53 | $114.25 (-1.96%) | $116.57 | $113.68 | 744,700 | $5.90 B |