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 (%)
Dec 31, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 30, 2019 1.090 1.200 1.090 1.200 1,125 +0.08(+7.14%)
Dec 27, 2019 1.150 1.150 1.120 1.120 10,800 -0.08(-6.67%)
Dec 26, 2019 1.200 1.200 1.200 1.200 1,800 +0.12(+11.11%)
Dec 19, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Dec 18, 2019 1.080 1.080 1.080 1.080 460 -0.29(-21.16%)
Dec 17, 2019 1.370 1.370 1.370 3 +0.00(+0.00%)
Dec 16, 2019 1.370 1.370 1.370 6 +0.00(+0.00%)
Dec 13, 2019 1.060 1.370 1.050 1.370 3,100 +0.36(+35.63%)
Dec 10, 2019 1.010 1.010 1.010 0 -0.19(-15.83%)
Dec 04, 2019 1.200 1.200 1.200 0 +0.04(+3.45%)
Dec 03, 2019 1.090 1.195 0.9600 1.160 9,905 +0.00(+0.00%)
Dec 02, 2019 1.160 1.160 1.160 1.160 300 +0.00(+0.00%)
Nov 29, 2019 1.160 1.230 1.090 1.160 2,400 -0.30(-20.55%)
Nov 26, 2019 1.460 1.460 1.460 0 +0.25(+20.66%)
Nov 25, 2019 1.210 1.210 1.135 1.210 926 +0.16(+15.24%)
Nov 20, 2019 1.050 1.050 1.050 0 -0.16(-13.22%)
Nov 19, 2019 1.210 1.210 1.210 1.210 412 +0.00(+0.00%)
Nov 15, 2019 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 13, 2019 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 12, 2019 1.155 1.210 1.155 1.210 2,200 +0.13(+12.04%)
Nov 11, 2019 1.050 1.080 1.050 1.080 5,900 +0.03(+2.86%)
Nov 08, 2019 1.050 1.050 1.050 1.050 2,000 -0.03(-2.78%)
Nov 07, 2019 1.080 1.080 1.080 1.080 5,100 +0.00(+0.00%)
Nov 06, 2019 1.090 1.090 1.080 1.080 10,900 -0.07(-6.09%)
Nov 05, 2019 1.070 1.230 1.070 1.150 23,000 +0.03(+2.68%)
Nov 04, 2019 1.375 1.375 1.080 1.120 110,356 -0.48(-30.00%)
Nov 01, 2019 1.600 1.600 1.600 1.600 600 -0.02(-1.23%)
Oct 29, 2019 1.620 1.620 1.620 0 -0.02(-1.22%)
Oct 25, 2019 1.640 1.640 1.640 0 +0.19(+13.10%)
Oct 23, 2019 1.450 1.450 1.450 0 +0.00(+0.35%)
Oct 22, 2019 1.450 1.450 1.445 1.445 2,200 -0.00(-0.34%)
Oct 21, 2019 1.450 1.450 1.450 1.450 4,000 +0.00(+0.00%)
Oct 18, 2019 1.440 1.460 1.440 1.450 1,700 +0.02(+1.40%)
Oct 17, 2019 1.430 1.430 1.430 1.430 1,115 -0.05(-3.38%)
Oct 15, 2019 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 14, 2019 1.480 1.480 1.480 1.480 3,000 -0.01(-0.67%)
Oct 04, 2019 1.490 1.490 1.490 0 +0.04(+2.76%)
Oct 03, 2019 1.450 1.450 1.450 1.450 714 +0.00(+0.00%)
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.