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

Sci Engineered Materials Inc (OP: SCIA )

5.175 -0.025 (-0.48%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
Aug 29, 2014 1.040 1.040 1.040 0 +0.01(+0.97%)
Aug 26, 2014 1.030 1.030 1.030 0 -0.03(-2.83%)
Aug 25, 2014 1.060 1.060 1.060 1.060 1,117 -0.02(-1.85%)
Aug 22, 2014 1.080 1.080 1.080 1.080 2,000 -0.12(-10.00%)
Aug 21, 2014 1.240 1.250 1.200 1.200 3,200 +0.00(+0.00%)
Aug 18, 2014 1.200 1.200 1.200 0 +0.06(+5.26%)
Aug 15, 2014 1.140 1.000 1.140 4,500 +0.14(+14.00%)
Aug 14, 2014 1.000 1.000 1.000 1.000 1,000 +0.12(+13.64%)
Aug 12, 2014 0.8800 0.8800 0.8800 0 -0.07(-7.37%)
Aug 08, 2014 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Aug 07, 2014 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Aug 06, 2014 0.9900 1.000 0.9000 1.000 5,991 -0.10(-9.09%)
Aug 01, 2014 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 31, 2014 1.100 1.100 1.100 1.100 800 +0.05(+4.76%)
Jul 22, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 18, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 17, 2014 1.100 1.100 1.030 1.030 12,000 -0.07(-6.36%)
Jul 16, 2014 1.020 1.100 1.000 1.100 26,894 +0.05(+4.76%)
Jul 11, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 09, 2014 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 08, 2014 1.030 1.030 1.030 1.030 8,000 -0.02(-1.90%)
Jul 07, 2014 1.020 1.050 1.020 1.050 3,500 +0.06(+5.63%)
Jul 03, 2014 0.9940 0.9940 0.9940 0 -0.16(-13.57%)
Jun 30, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 27, 2014 1.150 1.150 1.150 1.150 200 +0.14(+13.86%)
Jun 26, 2014 1.150 1.150 0.9940 1.010 9,000 -0.14(-12.17%)
Jun 24, 2014 1.150 1.150 1.150 0 +0.07(+6.48%)
Jun 18, 2014 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 17, 2014 1.080 1.080 1.080 1.080 5,000 -0.04(-3.57%)
Jun 16, 2014 1.120 1.120 1.120 1.120 3,000 +0.00(+0.00%)
Jun 13, 2014 1.130 1.130 1.120 1.120 2,100 -0.03(-2.61%)
Jun 12, 2014 1.230 1.230 1.150 1.150 1,500 -0.03(-2.54%)
Jun 11, 2014 1.170 1.180 1.150 1.180 18,020 +0.03(+2.61%)
Jun 10, 2014 1.150 1.500 1.130 1.150 19,676 +0.00(+0.00%)
Jun 05, 2014 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 04, 2014 1.150 1.150 1.140 1.150 7,000 +0.03(+2.68%)
Jun 03, 2014 1.150 1.200 1.120 1.120 13,997 -0.03(-2.61%)
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.