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 (%)
Feb 28, 2019 4.600 4.600 3.050 3.700 24,987 -1.00(-21.28%)
Feb 27, 2019 3.765 4.750 3.450 4.700 12,735 +0.70(+17.50%)
Feb 26, 2019 3.800 4.000 3.760 4.000 8,991 +0.20(+5.26%)
Feb 22, 2019 3.800 3.800 3.800 0 +0.10(+2.70%)
Feb 20, 2019 3.700 3.700 3.700 0 +0.20(+5.71%)
Feb 19, 2019 3.510 3.510 3.500 3.500 450 -0.10(-2.78%)
Feb 15, 2019 3.800 4.150 3.600 3.600 8,500 -0.40(-10.00%)
Feb 14, 2019 3.800 4.000 3.800 4.000 11,597 +0.40(+11.11%)
Feb 12, 2019 3.600 3.600 3.600 0 -0.17(-4.64%)
Feb 11, 2019 3.450 3.950 3.420 3.775 3,972 +0.35(+10.38%)
Feb 08, 2019 3.480 3.700 3.420 3.420 2,500 +0.03(+0.88%)
Feb 07, 2019 3.390 3.390 3.390 3.390 2,400 +0.00(+0.00%)
Feb 06, 2019 3.720 3.720 3.360 3.390 12,237 +0.03(+0.89%)
Feb 05, 2019 3.100 3.800 3.100 3.360 84,481 +0.36(+12.00%)
Feb 04, 2019 2.855 3.000 2.855 3.000 2,381 -0.10(-3.23%)
Feb 01, 2019 3.050 3.100 3.050 3.100 2,000 +0.00(+0.00%)
Jan 31, 2019 2.700 3.100 2.700 3.100 5,100 +0.43(+15.89%)
Jan 30, 2019 2.550 2.700 2.550 2.675 3,385 +0.17(+7.00%)
Jan 29, 2019 2.500 2.500 2.500 2.500 1,000 -0.05(-1.96%)
Jan 28, 2019 2.550 2.550 2.550 2.550 100 +0.09(+3.66%)
Jan 24, 2019 2.460 2.460 2.460 0 +0.04(+1.65%)
Jan 22, 2019 2.420 2.420 2.420 0 +0.00(+0.00%)
Jan 17, 2019 2.420 2.420 2.420 0 -0.08(-3.20%)
Jan 16, 2019 2.500 2.500 2.500 2.500 900 +0.08(+3.31%)
Jan 15, 2019 2.500 2.500 2.420 2.420 200 +0.00(+0.00%)
Jan 14, 2019 2.438 2.438 2.420 2.420 710 -0.08(-3.20%)
Jan 11, 2019 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Jan 09, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 08, 2019 2.310 2.750 2.300 2.500 3,002 +0.20(+8.70%)
Jan 07, 2019 2.370 2.570 2.120 2.300 7,953 -0.07(-2.95%)
Jan 04, 2019 2.850 2.850 2.370 2.370 1,200 +0.00(+0.00%)
Jan 03, 2019 2.370 2.370 2.370 2.370 200 +0.04(+1.72%)
Jan 02, 2019 2.330 2.330 2.330 1 +0.00(+0.00%)
Dec 31, 2018 2.330 2.330 2.330 2.330 1,300 +0.00(+0.00%)
Dec 28, 2018 2.330 2.330 2.330 25 +0.00(+0.00%)
Dec 26, 2018 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 24, 2018 2.340 2.340 2.340 50 +0.00(+0.00%)
Dec 20, 2018 2.340 2.340 2.340 0 -0.46(-16.43%)
Dec 19, 2018 2.800 2.800 2.800 2.800 150 -0.05(-1.75%)
Dec 14, 2018 2.850 2.850 2.850 0 -0.10(-3.39%)
Dec 12, 2018 2.950 2.950 2.950 0 +0.55(+22.92%)
Dec 10, 2018 2.400 2.400 2.400 0 -0.40(-14.29%)
Dec 07, 2018 2.800 3.000 2.800 2.800 1,600 -0.20(-6.67%)
Dec 06, 2018 3.000 3.000 2.900 3.000 7,365 +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.