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 27, 2022 3.500 0 +0.44(+14.38%)
Dec 22, 2022 3.060 0 -0.09(-2.86%)
Dec 21, 2022 3.300 3.300 3.150 3.150 12,250 -0.10(-3.08%)
Dec 20, 2022 3.090 3.250 3.090 3.250 2,065 +0.20(+6.56%)
Dec 19, 2022 3.160 3.160 3.050 3.050 2,992 -0.16(-4.84%)
Dec 16, 2022 3.200 3.210 3.160 3.205 4,600 -0.29(-8.43%)
Dec 14, 2022 3.500 0 +0.30(+9.37%)
Dec 09, 2022 3.200 0 -0.05(-1.54%)
Dec 08, 2022 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Dec 07, 2022 3.250 3.250 3.250 3.250 113 -0.05(-1.52%)
Dec 06, 2022 3.330 3.420 3.300 3.300 910 -0.20(-5.71%)
Dec 05, 2022 3.500 3.500 3.500 3.500 120 +0.00(+0.00%)
Dec 02, 2022 3.500 3.500 3.500 3.500 100 -0.20(-5.41%)
Nov 30, 2022 3.700 40 -0.05(-1.33%)
Nov 29, 2022 3.450 3.780 3.450 3.750 2,360 +0.36(+10.62%)
Nov 28, 2022 3.300 3.390 3.300 3.390 1,175 +0.17(+5.28%)
Nov 23, 2022 3.220 0 +0.05(+1.58%)
Nov 22, 2022 3.165 3.170 3.165 3.170 430 +0.01(+0.32%)
Nov 21, 2022 3.200 3.200 3.160 3.160 300 -0.04(-1.25%)
Nov 18, 2022 3.200 3.200 3.200 3.200 400 +0.04(+1.27%)
Nov 17, 2022 3.160 3.160 3.160 3.160 1,550 +0.05(+1.61%)
Nov 16, 2022 3.131 3.131 3.100 3.110 975 -0.04(-1.27%)
Nov 15, 2022 3.090 3.165 3.090 3.150 1,496 +0.08(+2.61%)
Nov 14, 2022 3.350 3.350 2.620 3.070 30,741 -0.43(-12.29%)
Nov 11, 2022 3.250 3.500 3.250 3.500 2,204 -0.34(-8.85%)
Nov 10, 2022 3.225 3.840 3.225 3.840 4,200 +0.34(+9.71%)
Nov 08, 2022 3.500 0 +0.10(+2.94%)
Nov 07, 2022 3.250 3.400 3.250 3.400 600 +0.15(+4.62%)
Nov 04, 2022 3.250 3.260 3.250 3.250 2,902 -0.03(-0.91%)
Nov 02, 2022 3.280 0 -0.02(-0.61%)
Nov 01, 2022 3.130 3.300 3.130 3.300 2,412 +0.15(+4.76%)
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%)
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.