5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
+13.57%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
-16.69%
YEAR-TO-DATE PERFORMANCE
+1.83%
1 YEAR PERFORMANCE
-20.71%
Science Applications International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $104.19 | $104.17 (-0.01%) | $106.76 | $103.74 | 413,378 | $5.14 B |
| 03/12/2025 | $106.60 | $104.65 (-1.83%) | $106.70 | $102.56 | 901,178 | $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 |
| 12/30/2024 | $110.48 | $110.81 (0.3%) | $111.59 | $109.50 | 240,400 | $5.47 B |
| 12/27/2024 | $110.83 | $111.14 (0.28%) | $112.42 | $110.26 | 196,100 | $5.49 B |
| 12/26/2024 | $111.01 | $111.66 (0.59%) | $112.42 | $110.98 | 255,800 | $5.52 B |
| 12/24/2024 | $111.36 | $111.26 (-0.09%) | $111.49 | $110.64 | 167,300 | $5.50 B |
| 12/23/2024 | $111.12 | $111.32 (0.18%) | $111.84 | $109.87 | 446,500 | $5.50 B |
| 12/20/2024 | $109.92 | $111.42 (1.36%) | $112.17 | $109.87 | 1.88 M | $5.50 B |
| 12/19/2024 | $111.73 | $110.11 (-1.45%) | $112.58 | $108.90 | 690,500 | $5.44 B |
| 12/18/2024 | $114.46 | $111.12 (-2.92%) | $114.95 | $110.61 | 713,600 | $5.49 B |
| 12/17/2024 | $113.66 | $114.38 (0.63%) | $114.51 | $112.93 | 512,000 | $5.65 B |
| 12/16/2024 | $112.59 | $114.62 (1.8%) | $114.73 | $112.59 | 450,300 | $5.66 B |
| 12/13/2024 | $113.70 | $113.06 (-0.56%) | $114.88 | $112.36 | 441,300 | $5.59 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.
