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 (%)
Feb 26, 2021 2.800 2.900 2.800 2.900 400 +0.02(+0.69%)
Feb 25, 2021 3.400 3.400 2.880 2.880 669 -0.52(-15.29%)
Feb 24, 2021 3.500 3.500 3.310 3.400 1,424 -0.10(-2.86%)
Feb 23, 2021 3.500 3.500 3.310 3.500 768 +0.00(+0.00%)
Feb 22, 2021 3.250 4.000 3.250 3.500 7,182 +0.50(+16.67%)
Feb 19, 2021 3.250 3.750 3.000 3.000 4,000 -0.25(-7.69%)
Feb 18, 2021 3.360 3.850 3.250 3.250 16,713 -0.01(-0.31%)
Feb 17, 2021 2.990 3.260 2.900 3.260 19,230 +0.50(+18.12%)
Feb 16, 2021 2.380 2.760 2.040 2.760 11,243 +0.25(+9.96%)
Feb 12, 2021 2.510 2.510 2.230 2.510 7,400 -0.24(-8.73%)
Feb 11, 2021 2.910 2.910 2.580 2.750 2,074 -0.15(-5.17%)
Feb 10, 2021 2.950 3.000 2.600 2.900 7,608 +0.19(+7.01%)
Feb 09, 2021 2.750 2.950 2.655 2.710 3,292 -0.04(-1.45%)
Feb 08, 2021 2.580 2.950 2.500 2.750 5,220 +0.20(+7.84%)
Feb 05, 2021 2.450 2.550 2.310 2.550 5,500 +0.20(+8.51%)
Feb 04, 2021 2.300 2.450 2.210 2.350 4,280 +0.13(+5.86%)
Feb 03, 2021 2.450 2.490 2.200 2.220 11,974 +0.01(+0.45%)
Feb 02, 2021 2.490 2.490 2.200 2.210 14,752 -0.29(-11.60%)
Feb 01, 2021 2.340 2.500 2.100 2.500 14,112 +0.40(+19.05%)
Jan 29, 2021 2.150 2.250 2.020 2.100 19,600 +0.31(+17.32%)
Jan 28, 2021 1.790 1.790 1.600 1.790 819 +0.07(+4.07%)
Jan 27, 2021 2.130 2.140 1.720 1.720 3,688 -0.24(-12.24%)
Jan 26, 2021 1.950 2.000 1.900 1.960 5,117 +0.06(+3.16%)
Jan 25, 2021 1.900 1.900 1.900 1.900 1,371 +0.00(+0.00%)
Jan 22, 2021 1.900 1.900 1.900 79 +0.00(+0.00%)
Jan 21, 2021 1.880 1.900 1.880 1.900 2,590 +0.01(+0.53%)
Jan 20, 2021 1.880 1.890 1.880 1.890 4,225 +0.03(+1.61%)
Jan 19, 2021 1.800 1.890 1.775 1.860 4,169 +0.08(+4.20%)
Jan 15, 2021 1.785 1.850 1.785 1.785 300 -0.07(-3.51%)
Jan 14, 2021 1.750 1.850 1.600 1.850 850 +0.13(+7.56%)
Jan 13, 2021 1.720 1.720 1.720 1.720 1,006 -0.05(-3.10%)
Jan 12, 2021 1.830 1.830 1.775 1.775 1,190 -0.07(-3.53%)
Jan 11, 2021 1.720 1.840 1.720 1.840 7,891 +0.12(+6.98%)
Jan 08, 2021 1.730 1.730 1.640 1.720 11,400 -0.03(-1.71%)
Jan 07, 2021 1.730 1.870 1.600 1.750 22,348 +0.20(+12.90%)
Jan 06, 2021 1.600 1.600 1.550 1.550 2,204 +0.05(+3.33%)
Jan 05, 2021 1.450 1.550 1.450 1.500 4,281 -0.00(-0.33%)
Dec 31, 2020 1.505 1.505 1.505 0 -0.05(-2.90%)
Dec 30, 2020 1.550 1.550 1.220 1.550 1,150 +0.00(+0.00%)
Dec 28, 2020 1.550 1.550 1.550 0 +0.05(+3.33%)
Dec 24, 2020 1.500 1.500 1.420 1.500 1,200 +0.00(+0.00%)
Dec 23, 2020 1.500 1.500 1.500 1.500 132 +0.00(+0.00%)
Dec 21, 2020 1.500 1.500 1.500 0 -0.05(-3.23%)
Dec 18, 2020 1.550 1.550 1.550 35 +0.00(+0.00%)
Dec 17, 2020 1.430 1.550 1.430 1.550 1,177 +0.05(+3.33%)
Dec 16, 2020 1.500 1.500 1.500 1.500 173 +0.00(+0.00%)
Dec 15, 2020 1.500 1.500 1.500 62 +0.00(+0.00%)
Dec 14, 2020 1.580 1.580 1.500 1.500 200 +0.00(+0.00%)
Dec 11, 2020 1.500 1.500 1.500 1.500 300 +0.08(+5.63%)
Dec 10, 2020 1.420 1.450 1.350 1.420 7,636 +0.00(+0.00%)
Dec 09, 2020 1.220 1.420 1.220 1.420 510 +0.07(+5.19%)
Dec 08, 2020 1.340 1.350 1.305 1.350 1,503 +0.01(+0.75%)
Dec 07, 2020 1.340 1.340 1.340 1.340 400 +0.06(+4.69%)
Dec 04, 2020 1.340 1.340 1.280 1.280 1,900 +0.07(+5.79%)
Dec 03, 2020 1.250 1.250 1.210 1.210 5,058 -0.17(-12.32%)
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.