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 (%)
Aug 31, 2018 2.150 2.150 2.150 0 -0.17(-7.33%)
Aug 29, 2018 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 28, 2018 2.320 2.320 2.320 2.320 600 +0.07(+3.11%)
Aug 27, 2018 2.100 2.400 2.100 2.250 3,525 +0.10(+4.65%)
Aug 24, 2018 2.150 2.150 2.125 2.150 6,500 +0.00(+0.00%)
Aug 21, 2018 2.150 2.150 2.150 0 +0.05(+2.38%)
Aug 20, 2018 2.120 2.120 2.100 2.100 1,900 -0.02(-0.94%)
Aug 17, 2018 2.150 2.150 2.120 2.120 8,600 -0.05(-2.53%)
Aug 16, 2018 2.175 2.175 2.175 2.175 400 -0.02(-0.68%)
Aug 15, 2018 2.060 2.190 2.060 2.190 2,460 +0.14(+6.83%)
Aug 14, 2018 2.050 2.063 2.050 2.050 1,900 +0.00(+0.00%)
Aug 13, 2018 2.180 2.180 2.050 2.050 8,100 -0.13(-5.96%)
Aug 10, 2018 2.180 2.180 2.180 2.180 2,000 +0.06(+2.83%)
Aug 09, 2018 2.370 2.373 2.120 2.120 15,100 -0.26(-10.92%)
Aug 08, 2018 2.345 2.380 2.250 2.380 7,775 +0.03(+1.28%)
Aug 07, 2018 2.300 2.350 2.200 2.350 7,600 +0.10(+4.33%)
Aug 06, 2018 2.110 2.300 2.110 2.252 5,229 +0.14(+6.75%)
Aug 03, 2018 2.350 2.400 2.110 2.110 24,600 -0.19(-8.26%)
Aug 02, 2018 1.650 3.125 1.650 2.300 92,775 +0.88(+61.97%)
Aug 01, 2018 1.420 1.420 1.420 1.420 2,300 -0.10(-6.58%)
Jul 31, 2018 1.485 1.520 1.485 1.520 5,195 +0.03(+2.01%)
Jul 27, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 26, 2018 1.490 1.490 1.490 1.490 400 +0.07(+4.93%)
Jul 25, 2018 1.420 1.420 1.420 1.420 1,001 +0.02(+1.43%)
Jul 23, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 20, 2018 1.310 1.450 1.310 1.400 3,100 -0.05(-3.45%)
Jul 19, 2018 1.450 1.450 1.450 1.450 165 -0.05(-3.33%)
Jul 18, 2018 1.500 1.500 1.500 1.500 700 +0.00(+0.00%)
Jul 17, 2018 1.500 1.500 1.500 1.500 360 +0.00(+0.00%)
Jul 16, 2018 1.500 1.500 1.500 1.500 105 +0.00(+0.00%)
Jul 13, 2018 1.465 1.500 1.450 1.500 14,400 +0.00(+0.00%)
Jul 12, 2018 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 11, 2018 1.445 1.500 1.445 1.500 2,200 +0.04(+2.74%)
Jul 10, 2018 1.460 1.460 1.460 1.460 507 +0.01(+0.69%)
Jul 09, 2018 1.435 1.450 1.435 1.450 4,700 +0.01(+0.69%)
Jul 05, 2018 1.440 1.440 1.440 65 +0.02(+1.41%)
Jul 03, 2018 1.420 1.420 1.420 0 +0.02(+1.43%)
Jul 02, 2018 1.390 1.400 1.390 1.400 4,600 +0.04(+2.94%)
Jun 29, 2018 1.330 1.360 1.320 1.360 2,200 +0.00(+0.00%)
Jun 27, 2018 1.360 1.360 1.360 50 +0.31(+29.52%)
Jun 26, 2018 1.150 1.150 1.050 1.050 1,500 -0.10(-8.70%)
Jun 07, 2018 1.150 1.150 1.150 0 -0.07(-5.74%)
Jun 04, 2018 1.220 1.220 1.220 0 +0.02(+1.67%)
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.