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 (%)
Mar 31, 2020 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Mar 27, 2020 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Mar 26, 2020 0.7800 0.7800 0.7800 0.7800 2,500 -0.02(-2.50%)
Mar 23, 2020 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Mar 20, 2020 1.000 1.000 0.7600 0.7600 7,500 -0.24(-24.00%)
Mar 17, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 13, 2020 1.000 1.000 1.000 0 +0.15(+17.63%)
Mar 12, 2020 0.8600 1.150 0.7600 0.8501 35,700 -0.20(-19.04%)
Mar 11, 2020 0.9500 1.270 0.9500 1.050 11,350 +0.00(+0.00%)
Mar 10, 2020 1.040 1.050 0.9200 1.050 36,550 +0.10(+10.53%)
Mar 09, 2020 0.9800 0.9800 0.9500 0.9500 15,600 -0.03(-2.86%)
Mar 03, 2020 0.9780 0.9780 0.9780 0 -0.02(-2.20%)
Mar 02, 2020 1.000 1.000 1.000 50 +0.00(+0.00%)
Feb 28, 2020 1.000 1.050 0.9266 1.000 80,800 +0.00(+0.00%)
Feb 27, 2020 1.020 1.025 1.000 1.000 34,100 -0.02(-1.96%)
Feb 26, 2020 1.040 1.040 1.020 1.020 3,004 -0.03(-2.86%)
Feb 25, 2020 1.070 1.070 1.045 1.050 7,200 -0.01(-0.94%)
Feb 13, 2020 1.060 1.060 1.060 0 -0.06(-5.36%)
Feb 12, 2020 1.130 1.165 1.120 1.120 13,894 -0.02(-1.75%)
Feb 11, 2020 1.150 1.150 1.120 1.140 5,659 +0.02(+1.79%)
Feb 10, 2020 1.120 1.120 1.120 1.120 900 +0.00(+0.00%)
Feb 07, 2020 1.120 1.130 1.120 1.120 2,800 -0.03(-2.61%)
Feb 06, 2020 1.150 1.150 1.150 1.150 175 +0.07(+6.48%)
Feb 05, 2020 1.200 1.200 1.050 1.080 2,975 -0.14(-11.48%)
Feb 04, 2020 1.220 1.220 1.220 1.220 975 +0.00(+0.00%)
Jan 31, 2020 1.220 1.220 1.220 0 +0.02(+2.09%)
Jan 28, 2020 1.195 1.195 1.195 0 +0.01(+0.84%)
Jan 27, 2020 1.230 1.240 1.140 1.185 4,132 -0.03(-2.87%)
Jan 24, 2020 1.140 1.220 1.140 1.220 2,400 -0.08(-6.15%)
Jan 22, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 21, 2020 1.220 1.300 1.220 1.300 2,000 +0.08(+6.56%)
Jan 17, 2020 1.140 1.220 1.140 1.220 1,900 +0.05(+4.27%)
Jan 16, 2020 1.130 1.300 1.130 1.170 3,100 +0.08(+7.34%)
Jan 08, 2020 1.090 1.090 1.090 0 -0.03(-2.68%)
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.