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 (%)
Nov 28, 2014 1.130 1.150 1.130 1.150 11,300 +0.03(+2.68%)
Nov 26, 2014 1.120 1.120 1.120 0 +0.11(+10.89%)
Nov 25, 2014 1.010 1.010 1.010 1.010 900 +0.11(+12.22%)
Nov 24, 2014 1.020 1.090 0.9000 0.9000 35,377 -0.08(-8.16%)
Nov 21, 2014 0.9800 1.100 0.9700 0.9800 21,300 +0.06(+6.52%)
Nov 19, 2014 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Nov 18, 2014 0.9400 0.9800 0.9400 0.9800 11,000 +0.12(+13.95%)
Nov 14, 2014 0.8600 0.8600 0.8600 0 -0.08(-8.51%)
Nov 12, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Nov 10, 2014 0.9500 0.9500 0.9500 0 +0.11(+13.10%)
Nov 07, 2014 0.9200 0.9210 0.8400 0.8400 9,241 -0.08(-8.70%)
Nov 06, 2014 0.8700 1.000 0.8700 0.9200 1,700 +0.02(+2.22%)
Nov 05, 2014 1.080 1.130 0.7000 0.9000 67,687 -0.01(-1.21%)
Nov 04, 2014 0.9110 0.9110 0.9110 0.9110 400 -0.17(-15.65%)
Oct 31, 2014 1.080 1.080 1.080 0 +0.03(+2.86%)
Oct 27, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 23, 2014 1.050 1.050 1.050 0 -0.02(-1.87%)
Oct 20, 2014 1.070 1.070 1.070 1.070 550 +0.16(+17.45%)
Oct 16, 2014 0.9110 100 -0.04(-4.11%)
Oct 13, 2014 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Oct 03, 2014 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 01, 2014 0.9700 0.9700 0.9700 73 -0.12(-11.01%)
Sep 30, 2014 1.000 1.090 0.9600 1.090 8,900 -0.01(-0.91%)
Sep 25, 2014 1.100 1.100 1.100 30 +0.00(+0.00%)
Sep 23, 2014 1.100 1.100 1.100 0 -0.10(-8.33%)
Sep 17, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 16, 2014 1.200 1.200 1.200 1.200 100 +0.17(+16.50%)
Sep 12, 2014 1.030 1.030 1.030 0 -0.06(-5.50%)
Sep 09, 2014 1.090 1.090 1.090 0 -0.03(-2.68%)
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.