Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sci Engineered Materials Inc (OP: SCIA )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2018 0.9350 0.9350 0.9350 0 +0.06(+6.25%)
Jan 29, 2018 0.9000 0.9000 0.8800 0.8800 10,066 -0.02(-2.22%)
Jan 26, 2018 0.9500 0.9500 0.7100 0.9000 14,934 -0.04(-4.76%)
Jan 25, 2018 0.9450 0.9450 0.9450 0.9450 2,060 -0.02(-1.56%)
Jan 24, 2018 0.9400 1.000 0.9400 0.9600 25,707 +0.06(+6.67%)
Jan 23, 2018 0.9000 0.9000 0.9000 0.9000 2,668 +0.00(+0.00%)
Jan 22, 2018 0.9100 0.9100 0.9000 0.9000 2,006 +0.00(+0.00%)
Jan 19, 2018 0.9000 0.9000 0.9000 0.9000 398 +0.00(+0.00%)
Jan 18, 2018 0.9000 0.9000 0.9000 0.9000 800 -0.06(-6.05%)
Jan 16, 2018 0.9580 0.9580 0.9580 0 +0.06(+6.44%)
Jan 12, 2018 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Jan 09, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 08, 2018 0.9300 0.9400 0.9300 0.9400 967 +0.09(+10.59%)
Jan 05, 2018 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jan 04, 2018 0.8500 0.8500 0.8500 0.8500 200 -0.05(-5.56%)
Jan 03, 2018 0.9000 0.9000 0.9000 0.9000 1,100 +0.00(+0.00%)
Jan 02, 2018 0.8500 0.9000 0.8500 0.9000 1,500 +0.05(+5.88%)
Dec 29, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 28, 2017 0.8750 0.8750 0.8500 0.8500 2,492 -0.02(-2.30%)
Dec 27, 2017 0.8700 0.8700 0.8700 0.8700 1,211 -0.01(-1.14%)
Dec 22, 2017 0.8800 0.8800 0.8800 0 -0.06(-5.98%)
Dec 21, 2017 0.9100 0.9360 0.9100 0.9360 7,000 +0.02(+1.74%)
Dec 20, 2017 0.9200 0.9200 0.9200 0.9200 4,500 -0.02(-1.71%)
Dec 19, 2017 0.9400 0.9400 0.9360 0.9360 3,800 -0.02(-2.50%)
Dec 18, 2017 0.9700 0.9800 0.9600 0.9600 8,342 -0.01(-0.52%)
Dec 15, 2017 0.9650 0.9650 0.9650 0.9650 2,200 -0.01(-0.52%)
Dec 14, 2017 0.9650 0.9700 0.9500 0.9700 10,000 +0.00(+0.00%)
Dec 13, 2017 0.9700 0.9700 0.9700 0.9700 4,000 +0.00(+0.00%)
Dec 12, 2017 0.9800 0.9900 0.9700 0.9700 5,059 -0.03(-2.51%)
Dec 11, 2017 0.9950 0.9950 0.9950 0.9950 3,500 +0.00(+0.00%)
Dec 08, 2017 0.9675 0.9950 0.9675 0.9950 1,800 +0.01(+0.51%)
Dec 06, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 05, 2017 0.9370 0.9900 0.9300 0.9900 5,175 -0.01(-1.00%)
Nov 30, 2017 1.000 1.000 1.000 11 +0.00(+0.00%)
Nov 28, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 27, 2017 0.9950 1.000 0.9950 1.000 1,850 +0.01(+1.01%)
Nov 24, 2017 0.9300 0.9900 0.9300 0.9900 5,500 -0.04(-3.88%)
Nov 21, 2017 1.000 1.030 0.9500 1.030 190 +0.03(+3.00%)
Nov 15, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 14, 2017 1.090 1.090 0.9750 1.000 7,584 -0.05(-4.76%)
Nov 13, 2017 1.100 1.100 1.050 1.050 1,150 -0.05(-4.55%)
Nov 10, 2017 1.190 1.190 1.100 1.100 716 -0.10(-8.33%)
Nov 09, 2017 1.200 1.200 1.200 1.200 575 +0.20(+20.00%)
Nov 08, 2017 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Nov 07, 2017 1.000 1.000 1.000 1.000 1,200 +0.00(+0.00%)
Nov 03, 2017 1.000 1.000 1.000 0 -0.45(-31.03%)
Nov 02, 2017 1.450 1.450 1.450 1.450 1,000 +0.00(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.