5 DAY PERFORMANCE
+16.15%
1 MONTH PERFORMANCE
+10.74%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
-9.04%
1 YEAR PERFORMANCE
-13.88%
Science Applications International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $100.89 | $97.80 (-3.06%) | $102.14 | $97.68 | 388.46 K | $4.59 B |
| 12/05/2025 | $100.32 | $100.61 (0.29%) | $101.01 | $97.22 | 1.20 M | $4.70 B |
| 12/04/2025 | $92.00 | $101.79 (10.64%) | $104.64 | $92.00 | 2.85 M | $4.75 B |
| 12/03/2025 | $87.63 | $87.53 (-0.11%) | $88.40 | $86.67 | 823.24 K | $4.09 B |
| 12/02/2025 | $86.55 | $87.56 (1.17%) | $88.39 | $86.33 | 801.57 K | $4.09 B |
| 12/01/2025 | $86.02 | $86.24 (0.26%) | $87.32 | $85.20 | 632.40 K | $4.03 B |
| 11/28/2025 | $85.63 | $86.21 (0.68%) | $86.92 | $85.57 | 326.70 K | $4.03 B |
| 11/26/2025 | $85.67 | $85.69 (0.02%) | $86.97 | $85.60 | 342.30 K | $4.00 B |
| 11/25/2025 | $85.42 | $85.67 (0.29%) | $86.52 | $84.87 | 567.67 K | $4.00 B |
| 11/24/2025 | $85.88 | $85.08 (-0.93%) | $85.98 | $84.16 | 563.01 K | $3.97 B |
| 11/21/2025 | $84.81 | $85.17 (0.42%) | $87.43 | $84.54 | 608.50 K | $3.98 B |
| 11/20/2025 | $87.03 | $85.01 (-2.32%) | $87.35 | $84.79 | 384.60 K | $3.97 B |
| 11/19/2025 | $87.00 | $85.76 (-1.43%) | $87.41 | $85.69 | 341.40 K | $4.00 B |
| 11/18/2025 | $87.32 | $87.15 (-0.19%) | $88.48 | $86.95 | 463.90 K | $4.07 B |
| 11/17/2025 | $87.98 | $87.09 (-1.01%) | $88.62 | $87.03 | 427.84 K | $4.07 B |
| 11/14/2025 | $89.00 | $88.62 (-0.43%) | $89.86 | $87.93 | 358.10 K | $4.14 B |
| 11/13/2025 | $90.60 | $89.61 (-1.09%) | $91.32 | $89.48 | 319.40 K | $4.18 B |
| 11/12/2025 | $91.59 | $90.38 (-1.32%) | $92.21 | $90.32 | 518.64 K | $4.22 B |
| 11/11/2025 | $91.72 | $91.62 (-0.11%) | $92.20 | $89.92 | 455.20 K | $4.28 B |
| 11/10/2025 | $91.97 | $91.72 (-0.27%) | $92.27 | $89.24 | 710.90 K | $4.28 B |
| 11/07/2025 | $90.28 | $91.81 (1.69%) | $91.85 | $89.71 | 327.10 K | $4.29 B |
| 11/06/2025 | $92.00 | $90.52 (-1.61%) | $92.89 | $90.29 | 352.40 K | $4.23 B |
| 11/05/2025 | $91.46 | $92.22 (0.83%) | $92.63 | $90.96 | 375.90 K | $4.31 B |
| 11/04/2025 | $91.41 | $91.44 (0.03%) | $93.53 | $90.84 | 487.55 K | $4.27 B |
| 11/03/2025 | $93.35 | $91.41 (-2.08%) | $93.35 | $90.79 | 499.43 K | $4.27 B |
| 10/31/2025 | $91.00 | $93.71 (2.98%) | $93.84 | $91.00 | 641.50 K | $4.38 B |
| 10/30/2025 | $90.14 | $91.50 (1.51%) | $92.21 | $90.14 | 429.37 K | $4.27 B |
| 10/29/2025 | $92.01 | $90.66 (-1.47%) | $92.03 | $90.15 | 561.00 K | $4.23 B |
| 10/28/2025 | $92.98 | $92.34 (-0.69%) | $93.34 | $92.00 | 555.72 K | $4.31 B |
| 10/27/2025 | $94.02 | $93.21 (-0.86%) | $94.55 | $92.21 | 908.70 K | $4.35 B |
| 10/24/2025 | $98.81 | $94.09 (-4.78%) | $99.69 | $91.89 | 1.31 M | $4.39 B |
| 10/23/2025 | $98.88 | $100.64 (1.78%) | $100.76 | $98.88 | 325.50 K | $4.70 B |
| 10/22/2025 | $100.15 | $98.11 (-2.04%) | $101.31 | $98.04 | 371.30 K | $4.58 B |
| 10/21/2025 | $99.48 | $100.43 (0.95%) | $100.95 | $98.33 | 254.50 K | $4.69 B |
| 10/20/2025 | $97.70 | $99.50 (1.84%) | $99.77 | $97.70 | 273.50 K | $4.65 B |
| 10/17/2025 | $96.81 | $97.51 (0.72%) | $98.41 | $95.71 | 337.63 K | $4.55 B |
| 10/16/2025 | $97.90 | $96.88 (-1.04%) | $99.76 | $96.78 | 475.11 K | $4.52 B |
| 10/15/2025 | $97.80 | $97.84 (0.04%) | $99.28 | $96.73 | 556.50 K | $4.57 B |
| 10/14/2025 | $96.29 | $97.27 (1.02%) | $97.71 | $95.49 | 306.60 K | $4.54 B |
| 10/13/2025 | $96.59 | $96.30 (-0.3%) | $96.78 | $95.12 | 309.70 K | $4.50 B |
| 10/10/2025 | $99.18 | $96.56 (-2.64%) | $99.72 | $96.13 | 569.64 K | $4.51 B |
| 10/09/2025 | $102.05 | $98.55 (-3.43%) | $102.05 | $98.46 | 363.88 K | $4.60 B |
| 10/08/2025 | $101.22 | $101.37 (0.15%) | $103.65 | $101.15 | 618.90 K | $4.73 B |
| 10/07/2025 | $102.84 | $101.22 (-1.58%) | $103.60 | $100.50 | 476.14 K | $4.73 B |
| 10/06/2025 | $101.80 | $102.83 (1.01%) | $103.03 | $100.45 | 425.45 K | $4.80 B |
| 10/03/2025 | $100.75 | $101.67 (0.91%) | $101.98 | $100.63 | 402.80 K | $4.75 B |
| 10/02/2025 | $100.39 | $100.65 (0.26%) | $101.14 | $99.83 | 298.00 K | $4.70 B |
| 10/01/2025 | $98.67 | $101.13 (2.49%) | $101.31 | $98.21 | 519.20 K | $4.72 B |
| 09/30/2025 | $97.42 | $99.37 (2%) | $99.83 | $97.42 | 483.78 K | $4.64 B |
| 09/29/2025 | $98.39 | $97.72 (-0.68%) | $98.39 | $96.90 | 546.30 K | $4.56 B |
| 09/26/2025 | $97.20 | $97.67 (0.48%) | $98.56 | $95.30 | 438.02 K | $4.56 B |
| 09/25/2025 | $99.50 | $97.20 (-2.31%) | $100.21 | $95.34 | 603.86 K | $4.54 B |
| 09/24/2025 | $98.56 | $100.01 (1.47%) | $100.32 | $98.11 | 560.60 K | $4.67 B |
| 09/23/2025 | $101.81 | $98.59 (-3.16%) | $103.15 | $98.48 | 664.41 K | $4.60 B |
| 09/22/2025 | $103.63 | $101.45 (-2.1%) | $103.80 | $101.38 | 685.07 K | $4.74 B |
| 09/19/2025 | $103.26 | $103.87 (0.59%) | $104.00 | $102.14 | 1.08 M | $4.85 B |
| 09/18/2025 | $102.79 | $102.48 (-0.3%) | $103.03 | $101.31 | 442.75 K | $4.79 B |
| 09/17/2025 | $103.13 | $102.79 (-0.33%) | $104.35 | $102.26 | 485.60 K | $4.80 B |
| 09/16/2025 | $103.41 | $103.12 (-0.28%) | $103.94 | $101.96 | 421.43 K | $4.82 B |
| 09/15/2025 | $105.47 | $103.93 (-1.46%) | $106.01 | $103.35 | 530.70 K | $4.85 B |
| 09/12/2025 | $106.44 | $106.42 (-0.02%) | $107.43 | $106.31 | 433.80 K | $4.97 B |
| 09/11/2025 | $103.30 | $106.37 (2.97%) | $106.67 | $103.29 | 541.05 K | $4.97 B |
| 09/10/2025 | $102.81 | $103.11 (0.29%) | $104.22 | $101.78 | 604.10 K | $4.82 B |
| 09/09/2025 | $102.82 | $102.78 (-0.04%) | $103.55 | $101.73 | 702.34 K | $4.80 B |
| 09/08/2025 | $103.86 | $102.60 (-1.21%) | $103.86 | $101.43 | 863.40 K | $4.79 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.
