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 (%)
Nov 25, 2020 1.390 1.390 1.390 0 +0.15(+12.10%)
Nov 24, 2020 1.235 1.240 1.235 1.240 1,225 +0.00(+0.00%)
Nov 23, 2020 1.240 1.240 1.240 1.240 1,000 +0.03(+2.48%)
Nov 18, 2020 1.210 1.210 1.210 0 -0.04(-3.20%)
Nov 17, 2020 1.280 1.280 1.100 1.250 10,125 -0.18(-12.59%)
Nov 16, 2020 1.430 1.430 1.430 1.430 151 +0.16(+12.60%)
Nov 11, 2020 1.270 1.270 1.270 0 -0.16(-11.19%)
Nov 10, 2020 1.420 1.430 1.420 1.430 1,110 +0.00(+0.00%)
Nov 09, 2020 1.430 1.430 1.430 1 +0.00(+0.00%)
Nov 06, 2020 1.200 1.430 1.200 1.430 2,200 +0.14(+10.85%)
Nov 05, 2020 1.290 1.290 1.290 1.290 100 -0.14(-9.79%)
Nov 02, 2020 1.430 1.430 1.430 0 +0.03(+2.14%)
Oct 30, 2020 1.400 1.400 1.400 1.400 200 +0.18(+14.75%)
Oct 27, 2020 1.220 1.220 1.220 0 -0.06(-4.69%)
Oct 22, 2020 1.280 1.280 1.280 0 +0.18(+16.36%)
Oct 20, 2020 1.100 1.100 1.100 0 -0.11(-9.09%)
Oct 14, 2020 1.210 1.210 1.210 0 -0.01(-0.82%)
Oct 13, 2020 1.220 1.220 1.220 1.220 1,721 -0.11(-8.27%)
Oct 12, 2020 1.330 1.330 1.330 1.330 2,274 +0.03(+2.31%)
Oct 09, 2020 1.350 1.350 1.250 1.300 3,100 +0.08(+6.56%)
Oct 08, 2020 1.220 1.220 1.220 1.220 3,000 -0.03(-2.40%)
Oct 07, 2020 1.260 1.300 1.250 1.250 7,150 -0.03(-2.34%)
Oct 06, 2020 1.160 1.290 1.160 1.280 2,400 +0.18(+16.36%)
Oct 05, 2020 1.150 1.150 1.100 1.100 13,016 +0.00(+0.00%)
Oct 02, 2020 1.180 1.180 1.100 1.100 1,800 -0.07(-5.98%)
Oct 01, 2020 1.170 1.170 1.170 16 +0.00(+0.00%)
Sep 29, 2020 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 28, 2020 1.170 1.170 1.170 1.170 400 -0.01(-0.43%)
Sep 25, 2020 1.150 1.175 1.150 1.175 200 +0.03(+2.17%)
Sep 24, 2020 1.150 1.150 1.150 1.150 1,200 +0.14(+13.86%)
Sep 23, 2020 1.040 1.040 1.010 1.010 1,100 -0.17(-14.41%)
Sep 22, 2020 1.150 1.180 1.110 1.180 3,700 +0.17(+16.83%)
Sep 21, 2020 1.290 1.290 1.010 1.010 2,379 -0.17(-14.41%)
Sep 17, 2020 1.180 1.180 1.180 0 +0.03(+2.61%)
Sep 16, 2020 1.030 1.170 1.030 1.150 7,800 +0.13(+12.75%)
Sep 15, 2020 1.100 1.150 1.020 1.020 1,450 -0.08(-7.27%)
Sep 14, 2020 1.140 1.140 1.100 1.100 616 +0.09(+8.91%)
Sep 11, 2020 1.085 1.085 1.010 1.010 6,700 -0.09(-8.18%)
Sep 10, 2020 1.100 1.100 1.070 1.100 3,300 -0.03(-2.65%)
Sep 04, 2020 1.130 1.130 1.130 0 +0.00(+0.00%)
Sep 03, 2020 1.130 1.130 1.130 1.130 6,130 -0.05(-4.24%)
Sep 02, 2020 1.210 1.210 1.180 1.180 2,205 +0.00(+0.00%)
Sep 01, 2020 1.180 1.180 1.180 1.180 500 +0.00(+0.00%)
Aug 31, 2020 1.180 1.250 1.180 1.180 706 -0.07(-5.60%)
Aug 28, 2020 1.100 1.250 1.100 1.250 7,600 +0.10(+8.70%)
Aug 26, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 25, 2020 1.200 1.200 1.130 1.150 24,220 -0.04(-3.36%)
Aug 24, 2020 1.250 1.310 1.190 1.190 35,901 +0.08(+7.21%)
Aug 17, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Aug 14, 2020 1.110 1.110 1.110 1.110 400 -0.01(-0.89%)
Aug 13, 2020 1.120 1.120 1.120 1.120 500 -0.02(-1.75%)
Aug 12, 2020 1.150 1.150 1.140 1.140 670 +0.00(+0.00%)
Aug 11, 2020 1.140 1.140 1.140 1.140 505 -0.12(-9.52%)
Aug 07, 2020 1.260 1.260 1.260 0 +0.03(+2.44%)
Aug 06, 2020 1.230 1.230 1.230 1.230 382 -0.22(-15.17%)
Aug 04, 2020 1.450 1.450 1.450 0 +0.25(+20.83%)
Aug 03, 2020 0.9353 1.250 0.9305 1.200 8,560 +0.10(+9.09%)
Jul 29, 2020 1.100 1.100 1.100 0 +0.04(+4.21%)
Jul 28, 2020 1.170 1.170 1.056 1.056 550 -0.11(-9.78%)
Jul 22, 2020 1.170 1.170 1.170 0 +0.25(+27.10%)
Jul 21, 2020 1.070 1.070 0.9205 0.9205 500 -0.08(-7.95%)
Jul 17, 2020 1.000 1.000 1.000 0 -0.03(-2.91%)
Jul 14, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 13, 2020 1.030 1.030 1.030 1.030 100 -0.20(-16.26%)
Jul 08, 2020 1.230 1.230 1.230 0 +0.32(+35.08%)
Jul 07, 2020 0.9106 0.9106 0.9106 0.9106 1,177 -0.33(-26.56%)
Jul 02, 2020 1.240 1.240 1.240 0 +0.04(+3.33%)
Jun 30, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 29, 2020 1.150 1.200 1.150 1.200 7,200 +0.25(+26.32%)
Jun 26, 2020 1.100 1.100 0.9500 0.9500 3,700 -0.15(-13.64%)
Jun 24, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 23, 2020 1.080 1.100 1.080 1.100 792 +0.07(+6.80%)
Jun 19, 2020 1.030 1.030 1.030 0 +0.03(+3.00%)
Jun 17, 2020 1.000 1.000 1.000 0 +0.08(+8.70%)
Jun 15, 2020 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Jun 12, 2020 1.065 1.065 0.9500 0.9500 5,000 +0.00(+0.00%)
Jun 10, 2020 0.9500 0.9500 0.9500 0 -0.13(-12.04%)
Jun 09, 2020 1.080 1.080 1.080 3 +0.00(+0.00%)
Jun 08, 2020 1.080 1.080 1.080 1.080 1,000 +0.01(+0.47%)
Jun 05, 2020 1.000 1.075 1.000 1.075 200 +0.07(+7.50%)
Jun 04, 2020 0.9900 1.000 0.9900 1.000 2,000 +0.05(+5.26%)
Jun 01, 2020 0.9500 0.9500 0.9500 0 -0.12(-11.63%)
May 28, 2020 1.075 1.075 1.075 0 +0.12(+13.16%)
May 26, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 22, 2020 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
May 20, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 19, 2020 0.9500 0.9500 0.9500 10 +0.00(+0.00%)
May 18, 2020 0.9500 0.9500 0.9500 0.9500 1,805 +0.05(+5.56%)
May 15, 2020 0.9500 0.9500 0.9000 0.9000 8,000 -0.03(-2.70%)
May 14, 2020 0.9250 0.9250 0.9250 0.9250 1,001 +0.03(+2.78%)
May 13, 2020 0.9600 0.9600 0.9000 0.9000 1,100 -0.20(-18.18%)
May 12, 2020 1.100 1.100 1.100 1.100 900 +0.07(+6.80%)
May 11, 2020 1.030 1.030 1.030 1.030 100 -0.17(-14.17%)
May 08, 2020 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
May 07, 2020 1.200 1.200 1.200 1.200 5,400 +0.00(+0.01%)
May 06, 2020 1.140 1.200 1.070 1.200 2,950 +0.06(+5.25%)
May 05, 2020 1.100 1.140 1.100 1.140 2,428 +0.02(+1.79%)
May 04, 2020 0.9900 1.250 0.9900 1.120 37,282 +0.22(+24.44%)
May 01, 2020 0.9550 0.9550 0.9000 0.9000 13,200 -0.01(-1.10%)
Apr 28, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 27, 2020 0.9100 0.9100 0.9100 0.9100 500 -0.09(-9.00%)
Apr 24, 2020 1.000 1.000 1.000 1.000 100 +0.10(+11.11%)
Apr 23, 2020 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Apr 22, 2020 0.9100 0.9550 0.9100 0.9200 1,914 -0.08(-8.00%)
Apr 21, 2020 1.000 1.000 1.000 1.000 5,250 +0.00(+0.01%)
Apr 17, 2020 0.9999 0.9999 0.9999 0 +0.10(+11.10%)
Apr 16, 2020 0.9000 0.9000 0.9000 1 +0.00(+0.00%)
Apr 13, 2020 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Apr 09, 2020 1.030 1.030 0.8800 0.9100 11,400 +0.00(+0.00%)
Apr 08, 2020 0.9000 1.000 0.9000 0.9100 12,100 -0.18(-16.51%)
Apr 06, 2020 1.090 1.090 1.090 0 +0.09(+9.00%)
Apr 03, 2020 1.150 1.150 1.000 1.000 1,900 -0.29(-22.48%)
Apr 02, 2020 0.8499 1.300 0.8499 1.290 2,794 +0.45(+53.57%)
Apr 01, 2020 0.8400 0.8400 0.8400 25 +0.00(+0.00%)
Mar 31, 2020 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Mar 27, 2020 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Mar 26, 2020 0.7800 0.7800 0.7800 0.7800 2,500 -0.02(-2.50%)
Mar 23, 2020 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Mar 20, 2020 1.000 1.000 0.7600 0.7600 7,500 -0.24(-24.00%)
Mar 17, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 13, 2020 1.000 1.000 1.000 0 +0.15(+17.63%)
Mar 12, 2020 0.8600 1.150 0.7600 0.8501 35,700 -0.20(-19.04%)
Mar 11, 2020 0.9500 1.270 0.9500 1.050 11,350 +0.00(+0.00%)
Mar 10, 2020 1.040 1.050 0.9200 1.050 36,550 +0.10(+10.53%)
Mar 09, 2020 0.9800 0.9800 0.9500 0.9500 15,600 -0.03(-2.86%)
Mar 03, 2020 0.9780 0.9780 0.9780 0 -0.02(-2.20%)
Mar 02, 2020 1.000 1.000 1.000 50 +0.00(+0.00%)
Feb 28, 2020 1.000 1.050 0.9266 1.000 80,800 +0.00(+0.00%)
Feb 27, 2020 1.020 1.025 1.000 1.000 34,100 -0.02(-1.96%)
Feb 26, 2020 1.040 1.040 1.020 1.020 3,004 -0.03(-2.86%)
Feb 25, 2020 1.070 1.070 1.045 1.050 7,200 -0.01(-0.94%)
Feb 13, 2020 1.060 1.060 1.060 0 -0.06(-5.36%)
Feb 12, 2020 1.130 1.165 1.120 1.120 13,894 -0.02(-1.75%)
Feb 11, 2020 1.150 1.150 1.120 1.140 5,659 +0.02(+1.79%)
Feb 10, 2020 1.120 1.120 1.120 1.120 900 +0.00(+0.00%)
Feb 07, 2020 1.120 1.130 1.120 1.120 2,800 -0.03(-2.61%)
Feb 06, 2020 1.150 1.150 1.150 1.150 175 +0.07(+6.48%)
Feb 05, 2020 1.200 1.200 1.050 1.080 2,975 -0.14(-11.48%)
Feb 04, 2020 1.220 1.220 1.220 1.220 975 +0.00(+0.00%)
Jan 31, 2020 1.220 1.220 1.220 0 +0.02(+2.09%)
Jan 28, 2020 1.195 1.195 1.195 0 +0.01(+0.84%)
Jan 27, 2020 1.230 1.240 1.140 1.185 4,132 -0.03(-2.87%)
Jan 24, 2020 1.140 1.220 1.140 1.220 2,400 -0.08(-6.15%)
Jan 22, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 21, 2020 1.220 1.300 1.220 1.300 2,000 +0.08(+6.56%)
Jan 17, 2020 1.140 1.220 1.140 1.220 1,900 +0.05(+4.27%)
Jan 16, 2020 1.130 1.300 1.130 1.170 3,100 +0.08(+7.34%)
Jan 08, 2020 1.090 1.090 1.090 0 -0.03(-2.68%)
Jan 03, 2020 1.120 1.120 1.120 0 -0.08(-6.67%)
Dec 31, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 30, 2019 1.090 1.200 1.090 1.200 1,125 +0.08(+7.14%)
Dec 27, 2019 1.150 1.150 1.120 1.120 10,800 -0.08(-6.67%)
Dec 26, 2019 1.200 1.200 1.200 1.200 1,800 +0.12(+11.11%)
Dec 19, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Dec 18, 2019 1.080 1.080 1.080 1.080 460 -0.29(-21.16%)
Dec 17, 2019 1.370 1.370 1.370 3 +0.00(+0.00%)
Dec 16, 2019 1.370 1.370 1.370 6 +0.00(+0.00%)
Dec 13, 2019 1.060 1.370 1.050 1.370 3,100 +0.36(+35.63%)
Dec 10, 2019 1.010 1.010 1.010 0 -0.19(-15.83%)
Dec 04, 2019 1.200 1.200 1.200 0 +0.04(+3.45%)
Dec 03, 2019 1.090 1.195 0.9600 1.160 9,905 +0.00(+0.00%)
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.