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: 1:38 PM EDT, May 23, 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, 2021 3.445 3.450 3.440 3.440 750 -0.60(-14.85%)
Dec 28, 2021 4.040 4.040 4.040 0 +0.79(+24.31%)
Dec 27, 2021 3.600 3.795 3.250 3.250 4,954 -0.35(-9.72%)
Dec 23, 2021 3.600 3.600 3.600 3.600 280 +0.00(+0.00%)
Dec 22, 2021 3.600 3.600 3.600 3.600 350 -0.15(-4.00%)
Dec 21, 2021 3.600 3.750 3.550 3.750 4,221 +0.03(+0.81%)
Dec 20, 2021 3.730 3.730 3.720 3.720 253 -0.00(-0.13%)
Dec 17, 2021 3.850 3.850 3.725 3.725 500 -0.02(-0.67%)
Dec 16, 2021 3.750 3.750 3.750 3.750 1,099 +0.00(+0.00%)
Dec 15, 2021 4.000 4.000 3.750 3.750 2,601 -0.12(-3.10%)
Dec 14, 2021 3.935 4.000 3.870 3.870 2,715 -0.13(-3.25%)
Dec 13, 2021 4.000 4.000 4.000 4.000 1,311 +0.13(+3.36%)
Dec 10, 2021 3.935 4.000 3.870 3.870 4,100 -0.13(-3.25%)
Dec 09, 2021 3.935 4.000 3.935 4.000 1,503 +0.00(+0.00%)
Dec 08, 2021 4.010 4.010 4.000 4.000 3,500 +0.00(+0.00%)
Dec 07, 2021 3.600 4.270 3.520 4.000 8,831 +0.35(+9.59%)
Dec 06, 2021 3.700 3.700 3.650 3.650 1,401 -0.16(-4.20%)
Dec 03, 2021 3.750 3.900 3.520 3.810 5,037 -0.19(-4.75%)
Dec 02, 2021 3.550 4.000 3.550 4.000 3,615 +0.29(+7.82%)
Dec 01, 2021 3.500 4.135 3.030 3.710 11,457 +0.16(+4.51%)
Nov 30, 2021 4.200 4.210 3.550 3.550 5,445 -0.44(-11.03%)
Nov 29, 2021 4.030 4.940 3.760 3.990 12,499 -0.06(-1.48%)
Nov 26, 2021 4.050 4.280 4.050 4.050 1,905 -0.24(-5.59%)
Nov 24, 2021 4.450 4.450 4.290 4.290 627 -0.21(-4.67%)
Nov 22, 2021 4.500 4.500 4.500 110 -0.24(-5.06%)
Nov 19, 2021 4.750 4.750 4.530 4.740 2,832 +0.22(+4.87%)
Nov 18, 2021 5.000 5.000 4.290 4.520 2,326 -0.48(-9.60%)
Nov 17, 2021 4.700 5.000 4.310 5.000 1,584 +0.30(+6.38%)
Nov 16, 2021 5.000 5.000 4.700 4.700 2,263 -0.35(-6.93%)
Nov 15, 2021 4.950 5.050 4.900 5.050 1,488 +0.05(+1.00%)
Nov 12, 2021 5.000 5.040 5.000 5.000 1,386 +0.00(+0.00%)
Nov 11, 2021 5.150 5.150 5.000 5.000 1,591 -0.10(-1.96%)
Nov 09, 2021 5.000 5.100 5.000 5.100 774 +0.30(+6.25%)
Nov 08, 2021 5.250 5.350 4.800 4.800 1,414 -0.60(-11.11%)
Nov 05, 2021 5.150 5.400 4.280 5.400 3,805 +0.15(+2.86%)
Nov 04, 2021 4.340 5.400 4.340 5.250 5,630 +0.25(+5.00%)
Nov 03, 2021 5.325 5.350 4.800 5.000 6,746 -0.30(-5.66%)
Nov 02, 2021 5.400 5.400 5.250 5.300 890 +0.30(+6.00%)
Nov 01, 2021 5.150 5.150 4.510 5.000 10,497 -0.15(-2.91%)
Oct 29, 2021 4.950 5.490 4.910 5.150 10,334 +0.25(+5.10%)
Oct 28, 2021 4.500 4.950 4.250 4.900 10,377 +0.20(+4.26%)
Oct 27, 2021 4.750 4.780 4.500 4.700 18,530 +0.20(+4.44%)
Oct 26, 2021 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Oct 25, 2021 4.500 4.500 4.500 4.500 103 -0.20(-4.26%)
Oct 22, 2021 4.550 4.700 4.000 4.700 3,094 -0.05(-1.05%)
Oct 21, 2021 4.000 4.750 4.000 4.750 1,717 +0.70(+17.28%)
Oct 20, 2021 4.150 4.440 4.025 4.050 2,208 -0.10(-2.41%)
Oct 19, 2021 4.020 4.350 4.000 4.150 2,922 +0.13(+3.23%)
Oct 18, 2021 4.020 4.020 4.020 4.020 455 -0.22(-5.19%)
Oct 12, 2021 4.240 4.240 4.240 18 -0.18(-4.07%)
Oct 11, 2021 4.420 4.500 4.420 4.420 2,240 -0.08(-1.78%)
Oct 08, 2021 4.500 4.500 4.500 4.500 335 +0.00(+0.00%)
Oct 07, 2021 4.410 4.900 4.410 4.500 5,200 +0.07(+1.58%)
Oct 05, 2021 4.430 4.430 4.430 49 +0.23(+5.48%)
Oct 04, 2021 4.200 4.200 4.200 4.200 726 +0.18(+4.48%)
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.