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

Sci Engineered Materials Inc (OP: SCIA )

5.200 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 22, 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 (%)
Oct 31, 2022 3.200 3.200 3.080 3.150 10,015 -0.10(-3.08%)
Oct 28, 2022 3.400 3.550 3.100 3.250 9,527 -0.15(-4.41%)
Oct 27, 2022 3.400 3.400 3.400 3.400 1,500 +0.28(+8.97%)
Oct 24, 2022 3.120 15 +0.00(+0.16%)
Oct 21, 2022 3.115 3.115 3.115 3.115 204 +0.02(+0.48%)
Oct 19, 2022 3.100 0 -0.10(-3.13%)
Oct 18, 2022 3.250 3.250 3.200 3.200 620 -0.02(-0.54%)
Oct 17, 2022 3.400 3.400 3.160 3.217 5,499 -0.23(-6.74%)
Oct 14, 2022 3.450 3.450 3.400 3.450 560 +0.05(+1.47%)
Oct 13, 2022 3.200 3.400 3.110 3.400 10,340 +0.20(+6.25%)
Oct 07, 2022 3.200 50 +0.00(+0.00%)
Oct 05, 2022 3.200 0 -0.21(-6.16%)
Oct 04, 2022 3.500 3.500 3.410 3.410 2,283 -0.09(-2.57%)
Oct 03, 2022 3.500 3.500 3.500 3.500 348 +0.15(+4.48%)
Sep 29, 2022 3.350 0 -0.05(-1.47%)
Sep 28, 2022 3.380 3.400 3.360 3.400 330 +0.02(+0.59%)
Sep 27, 2022 3.420 3.420 3.360 3.380 7,600 -0.12(-3.43%)
Sep 26, 2022 3.500 3.500 3.500 3.500 100 +0.15(+4.48%)
Sep 23, 2022 3.370 3.400 3.210 3.350 9,562 -0.20(-5.63%)
Sep 22, 2022 3.530 3.550 3.360 3.550 5,500 -0.01(-0.14%)
Sep 21, 2022 3.670 3.670 3.370 3.555 18,390 -0.15(-3.92%)
Sep 20, 2022 3.850 3.850 3.700 3.700 7,712 -0.14(-3.65%)
Sep 19, 2022 3.800 3.850 3.800 3.840 1,629 +0.19(+5.21%)
Sep 16, 2022 3.660 3.660 3.450 3.650 11,000 +0.00(+0.00%)
Sep 15, 2022 3.650 3.650 3.650 3.650 200 +0.07(+1.96%)
Sep 14, 2022 3.548 3.580 3.548 3.580 575 +0.05(+1.42%)
Sep 13, 2022 3.560 3.560 3.530 3.530 10,385 +0.02(+0.57%)
Sep 09, 2022 3.510 0 +0.09(+2.63%)
Sep 08, 2022 3.410 3.420 3.350 3.420 5,900 +0.02(+0.59%)
Sep 07, 2022 3.370 3.400 3.370 3.400 5,451 +0.00(+0.00%)
Sep 06, 2022 3.400 3.400 3.400 3.400 1,350 +0.05(+1.49%)
Aug 31, 2022 3.350 0 -0.01(-0.30%)
Aug 30, 2022 3.300 3.394 3.160 3.360 10,000 +0.06(+1.82%)
Aug 29, 2022 3.330 3.330 3.300 3.300 1,052 -0.20(-5.71%)
Aug 26, 2022 3.500 3.500 3.500 3.500 100 +0.21(+6.38%)
Aug 25, 2022 3.400 3.434 3.290 3.290 1,200 -0.11(-3.24%)
Aug 24, 2022 3.400 3.400 3.400 3.400 518 +0.10(+3.03%)
Aug 23, 2022 3.300 3.300 3.275 3.300 3,608 +0.00(+0.00%)
Aug 22, 2022 3.600 3.600 3.150 3.300 5,850 -0.10(-2.94%)
Aug 19, 2022 3.460 3.460 3.400 3.400 9,009 -0.13(-3.68%)
Aug 18, 2022 3.530 3.530 3.530 3.530 113 -0.02(-0.56%)
Aug 17, 2022 3.500 3.680 3.400 3.550 7,484 -0.20(-5.33%)
Aug 15, 2022 3.750 20 +0.25(+7.14%)
Aug 12, 2022 3.510 3.750 3.500 3.500 3,096 +0.00(+0.00%)
Aug 11, 2022 3.750 3.750 3.150 3.500 5,899 -0.25(-6.67%)
Aug 10, 2022 3.750 3.750 3.560 3.750 6,500 +0.01(+0.27%)
Aug 09, 2022 3.750 3.750 3.740 3.740 638 -0.06(-1.58%)
Aug 08, 2022 3.860 3.860 3.740 3.800 10,747 -0.06(-1.55%)
Aug 05, 2022 3.861 3.900 3.860 3.860 350 -0.09(-2.28%)
Aug 03, 2022 3.950 54 +0.25(+6.76%)
Aug 02, 2022 3.700 3.745 3.700 3.700 526 -0.05(-1.33%)
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.