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

Sci Engineered Materials Inc (OP: SCIA )

4.660 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EST, Dec 19, 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 (%)
Dec 19, 2024 4.660 0 -0.09(-1.89%)
Dec 18, 2024 4.713 4.750 4.700 4.750 2,322 +0.01(+0.26%)
Dec 17, 2024 4.850 4.850 4.700 4.737 2,080 -0.16(-3.32%)
Dec 16, 2024 4.756 4.900 4.660 4.900 1,281 +0.20(+4.26%)
Dec 12, 2024 4.700 0 -0.30(-6.00%)
Dec 09, 2024 5.000 0 -0.15(-2.91%)
Dec 06, 2024 5.150 5.162 5.150 5.150 527 -0.03(-0.58%)
Dec 04, 2024 5.180 64 -0.03(-0.58%)
Dec 03, 2024 5.000 5.210 4.990 5.210 2,835 +0.24(+4.83%)
Nov 27, 2024 4.970 50 -0.03(-0.60%)
Nov 26, 2024 5.000 5.000 5.000 5.000 3,100 +0.00(+0.00%)
Nov 22, 2024 5.000 8 +0.05(+1.01%)
Nov 21, 2024 4.650 4.950 4.620 4.950 4,620 +0.33(+7.14%)
Nov 20, 2024 4.650 4.940 4.620 4.620 2,150 +0.04(+0.98%)
Nov 19, 2024 4.590 4.650 4.575 4.575 3,897 +0.08(+1.67%)
Nov 18, 2024 4.500 4.500 4.500 4.500 270 -0.10(-2.17%)
Nov 15, 2024 4.600 4.632 4.510 4.600 1,633 +0.01(+0.22%)
Nov 14, 2024 4.590 4.590 4.590 4.590 125 -0.17(-3.57%)
Nov 11, 2024 4.760 0 +0.05(+1.06%)
Nov 08, 2024 4.683 4.715 4.510 4.710 1,700 +0.06(+1.29%)
Nov 07, 2024 4.650 4.685 4.560 4.650 15,761 -0.10(-2.11%)
Nov 06, 2024 4.620 4.750 4.550 4.750 7,400 +0.05(+1.06%)
Nov 05, 2024 4.750 4.750 4.700 4.700 2,001 -0.10(-2.08%)
Nov 04, 2024 4.600 4.800 4.600 4.800 1,335 +0.14(+3.00%)
Nov 01, 2024 4.900 5.050 4.610 4.660 7,561 -0.39(-7.72%)
Oct 28, 2024 5.050 0 -0.15(-2.88%)
Oct 25, 2024 5.200 5.200 5.200 5.200 108 -0.04(-0.76%)
Oct 23, 2024 5.240 0 +0.00(+0.00%)
Oct 22, 2024 5.060 5.240 5.020 5.240 305 -0.25(-4.55%)
Oct 21, 2024 5.130 5.490 5.130 5.490 590 +0.29(+5.58%)
Oct 18, 2024 5.090 5.220 5.090 5.200 2,383 +0.11(+2.16%)
Oct 16, 2024 5.090 1 -0.01(-0.20%)
Oct 14, 2024 5.100 15 +0.00(+0.00%)
Oct 11, 2024 5.099 5.100 5.090 5.100 333 +0.12(+2.41%)
Oct 09, 2024 4.980 0 +0.08(+1.63%)
Oct 08, 2024 4.820 4.900 4.820 4.900 1,504 +0.01(+0.20%)
Oct 07, 2024 4.830 4.890 4.800 4.890 3,840 -0.07(-1.41%)
Oct 04, 2024 4.960 4.980 4.960 4.960 657 -0.04(-0.80%)
Oct 02, 2024 5.000 22 +0.20(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.