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 (%)
Apr 30, 2015 1.290 1.290 1.290 170 +0.04(+3.20%)
Apr 28, 2015 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 27, 2015 1.250 1.300 1.250 1.250 2,200 +0.00(+0.00%)
Apr 23, 2015 1.250 1.250 1.250 0 +0.05(+4.17%)
Apr 22, 2015 1.050 1.200 1.050 1.200 4,073 +0.00(+0.00%)
Apr 20, 2015 1.200 1.200 1.200 0 +0.05(+4.35%)
Apr 17, 2015 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Apr 16, 2015 1.050 1.150 1.050 1.150 3,525 +0.05(+4.55%)
Apr 13, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 10, 2015 1.100 1.100 1.100 1.100 1,985 +0.10(+10.00%)
Apr 07, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 06, 2015 1.000 1.000 1.000 1.000 1,000 -0.09(-8.26%)
Apr 02, 2015 1.090 1.090 1.090 0 +0.04(+3.81%)
Mar 31, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 30, 2015 1.050 1.050 1.050 1.050 1,600 +0.17(+19.30%)
Mar 27, 2015 0.9400 0.9400 0.8801 0.8801 5,540 -0.06(-6.37%)
Mar 26, 2015 0.8801 0.9400 0.8801 0.9400 1,935 -0.07(-6.93%)
Mar 25, 2015 1.000 1.010 1.000 1.010 6,865 +0.06(+6.32%)
Mar 19, 2015 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Mar 18, 2015 0.8882 0.8882 0.6100 0.8500 16,435 -0.08(-8.60%)
Mar 17, 2015 0.9500 0.9500 0.9250 0.9300 8,015 -0.05(-5.10%)
Mar 13, 2015 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Mar 10, 2015 1.000 1.000 1.000 10 +0.00(+0.00%)
Feb 27, 2015 1.000 1.000 1.000 0 -0.03(-2.91%)
Feb 26, 2015 1.060 1.060 1.030 1.030 4,600 -0.07(-6.36%)
Feb 18, 2015 1.100 1.100 1.100 0 +0.00(+0.23%)
Feb 17, 2015 1.080 1.097 1.050 1.097 2,100 +0.09(+8.66%)
Feb 12, 2015 1.010 1.010 1.010 0 +0.01(+1.00%)
Feb 10, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 04, 2015 1.000 1.000 1.000 0 -0.03(-2.91%)
Jan 30, 2015 1.030 1.030 1.030 0 +0.14(+16.25%)
Jan 28, 2015 0.8860 0.8860 0.8860 0.8860 411 +0.00(+0.09%)
Jan 26, 2015 0.8852 0.8852 0.8852 0 +0.01(+0.59%)
Jan 22, 2015 0.8800 0.8800 0.8800 0 -0.12(-12.00%)
Jan 14, 2015 1.000 1.000 1.000 0 -0.20(-16.67%)
Jan 06, 2015 1.200 1.200 1.200 0 +0.01(+0.84%)
Jan 05, 2015 1.190 1.190 1.190 1.190 167 +0.03(+2.59%)
Dec 31, 2014 1.160 1.160 1.160 0 -0.01(-0.85%)
Dec 29, 2014 1.170 1.170 1.170 0 +0.16(+15.84%)
Dec 26, 2014 1.010 1.010 1.010 1.010 1,950 -0.13(-11.40%)
Dec 24, 2014 1.140 1.140 1.140 0 +0.05(+4.59%)
Dec 23, 2014 1.050 1.100 1.050 1.090 83,234 +0.07(+6.86%)
Dec 19, 2014 1.020 1.020 1.020 0 +0.02(+2.00%)
Dec 17, 2014 1.000 1.000 1.000 0 -0.23(-18.70%)
Dec 15, 2014 1.300 1.450 1.230 1.230 3,050 -0.02(-1.60%)
Dec 12, 2014 1.220 1.250 1.220 1.250 2,600 -0.21(-14.38%)
Dec 11, 2014 1.300 1.490 1.300 1.460 19,200 +0.23(+18.70%)
Dec 10, 2014 1.200 1.230 1.200 1.230 7,600 +0.18(+17.14%)
Dec 09, 2014 1.000 1.050 1.000 1.050 1,500 +0.00(+0.00%)
Dec 08, 2014 1.010 1.200 1.010 1.050 29,200 +0.01(+0.96%)
Dec 04, 2014 1.040 1.040 1.040 0 -0.06(-5.45%)
Dec 03, 2014 1.100 1.100 1.100 1.100 2,000 +0.05(+4.76%)
Dec 02, 2014 1.070 1.070 1.050 1.050 2,200 -0.17(-13.93%)
Dec 01, 2014 1.180 1.220 1.180 1.220 10,600 +0.07(+6.09%)
Nov 28, 2014 1.130 1.150 1.130 1.150 11,300 +0.03(+2.68%)
Nov 26, 2014 1.120 1.120 1.120 0 +0.11(+10.89%)
Nov 25, 2014 1.010 1.010 1.010 1.010 900 +0.11(+12.22%)
Nov 24, 2014 1.020 1.090 0.9000 0.9000 35,377 -0.08(-8.16%)
Nov 21, 2014 0.9800 1.100 0.9700 0.9800 21,300 +0.06(+6.52%)
Nov 19, 2014 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Nov 18, 2014 0.9400 0.9800 0.9400 0.9800 11,000 +0.12(+13.95%)
Nov 14, 2014 0.8600 0.8600 0.8600 0 -0.08(-8.51%)
Nov 12, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Nov 10, 2014 0.9500 0.9500 0.9500 0 +0.11(+13.10%)
Nov 07, 2014 0.9200 0.9210 0.8400 0.8400 9,241 -0.08(-8.70%)
Nov 06, 2014 0.8700 1.000 0.8700 0.9200 1,700 +0.02(+2.22%)
Nov 05, 2014 1.080 1.130 0.7000 0.9000 67,687 -0.01(-1.21%)
Nov 04, 2014 0.9110 0.9110 0.9110 0.9110 400 -0.17(-15.65%)
Oct 31, 2014 1.080 1.080 1.080 0 +0.03(+2.86%)
Oct 27, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 23, 2014 1.050 1.050 1.050 0 -0.02(-1.87%)
Oct 20, 2014 1.070 1.070 1.070 1.070 550 +0.16(+17.45%)
Oct 16, 2014 0.9110 100 -0.04(-4.11%)
Oct 13, 2014 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Oct 03, 2014 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 01, 2014 0.9700 0.9700 0.9700 73 -0.12(-11.01%)
Sep 30, 2014 1.000 1.090 0.9600 1.090 8,900 -0.01(-0.91%)
Sep 25, 2014 1.100 1.100 1.100 30 +0.00(+0.00%)
Sep 23, 2014 1.100 1.100 1.100 0 -0.10(-8.33%)
Sep 17, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 16, 2014 1.200 1.200 1.200 1.200 100 +0.17(+16.50%)
Sep 12, 2014 1.030 1.030 1.030 0 -0.06(-5.50%)
Sep 09, 2014 1.090 1.090 1.090 0 -0.03(-2.68%)
Sep 02, 2014 1.120 1.120 1.120 0 +0.08(+7.69%)
Aug 29, 2014 1.040 1.040 1.040 0 +0.01(+0.97%)
Aug 26, 2014 1.030 1.030 1.030 0 -0.03(-2.83%)
Aug 25, 2014 1.060 1.060 1.060 1.060 1,117 -0.02(-1.85%)
Aug 22, 2014 1.080 1.080 1.080 1.080 2,000 -0.12(-10.00%)
Aug 21, 2014 1.240 1.250 1.200 1.200 3,200 +0.00(+0.00%)
Aug 18, 2014 1.200 1.200 1.200 0 +0.06(+5.26%)
Aug 15, 2014 1.140 1.000 1.140 4,500 +0.14(+14.00%)
Aug 14, 2014 1.000 1.000 1.000 1.000 1,000 +0.12(+13.64%)
Aug 12, 2014 0.8800 0.8800 0.8800 0 -0.07(-7.37%)
Aug 08, 2014 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Aug 07, 2014 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Aug 06, 2014 0.9900 1.000 0.9000 1.000 5,991 -0.10(-9.09%)
Aug 01, 2014 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 31, 2014 1.100 1.100 1.100 1.100 800 +0.05(+4.76%)
Jul 22, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 18, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 17, 2014 1.100 1.100 1.030 1.030 12,000 -0.07(-6.36%)
Jul 16, 2014 1.020 1.100 1.000 1.100 26,894 +0.05(+4.76%)
Jul 11, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 09, 2014 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 08, 2014 1.030 1.030 1.030 1.030 8,000 -0.02(-1.90%)
Jul 07, 2014 1.020 1.050 1.020 1.050 3,500 +0.06(+5.63%)
Jul 03, 2014 0.9940 0.9940 0.9940 0 -0.16(-13.57%)
Jun 30, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 27, 2014 1.150 1.150 1.150 1.150 200 +0.14(+13.86%)
Jun 26, 2014 1.150 1.150 0.9940 1.010 9,000 -0.14(-12.17%)
Jun 24, 2014 1.150 1.150 1.150 0 +0.07(+6.48%)
Jun 18, 2014 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 17, 2014 1.080 1.080 1.080 1.080 5,000 -0.04(-3.57%)
Jun 16, 2014 1.120 1.120 1.120 1.120 3,000 +0.00(+0.00%)
Jun 13, 2014 1.130 1.130 1.120 1.120 2,100 -0.03(-2.61%)
Jun 12, 2014 1.230 1.230 1.150 1.150 1,500 -0.03(-2.54%)
Jun 11, 2014 1.170 1.180 1.150 1.180 18,020 +0.03(+2.61%)
Jun 10, 2014 1.150 1.500 1.130 1.150 19,676 +0.00(+0.00%)
Jun 05, 2014 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 04, 2014 1.150 1.150 1.140 1.150 7,000 +0.03(+2.68%)
Jun 03, 2014 1.150 1.200 1.120 1.120 13,997 -0.03(-2.61%)
Jun 02, 2014 1.140 1.150 1.140 1.150 12,155 +0.01(+0.88%)
May 30, 2014 1.100 1.140 1.100 1.140 2,086 -0.01(-0.87%)
May 29, 2014 1.100 1.150 1.100 1.150 10,500 +0.05(+4.55%)
May 28, 2014 1.050 1.100 1.000 1.100 21,935 +0.05(+4.76%)
May 23, 2014 1.050 1.050 1.050 20 -0.05(-4.55%)
May 21, 2014 1.100 1.100 1.100 1.100 0 +0.05(+4.76%)
May 20, 2014 1.050 1.050 1.050 1.050 7,288 +0.05(+5.00%)
May 19, 2014 1.000 1.000 1.000 1.000 313 -0.05(-4.76%)
May 16, 2014 1.050 1.070 1.000 1.050 9,680 -0.09(-7.89%)
May 14, 2014 1.140 1.140 1.140 18 +0.14(+14.00%)
May 13, 2014 1.020 1.020 0.9940 1.000 25,660 -0.08(-7.41%)
May 12, 2014 1.080 1.080 1.080 1.080 150 +0.08(+8.00%)
May 09, 2014 1.080 1.080 1.000 1.000 1,070 -0.25(-20.00%)
May 07, 2014 1.250 1.250 1.250 0 +0.10(+8.70%)
May 06, 2014 1.150 1.250 1.150 1.150 8,000 +0.05(+4.55%)
May 05, 2014 1.150 1.150 1.100 1.100 3,025 -0.07(-5.98%)
May 02, 2014 1.150 1.170 1.150 1.170 19,300 +0.14(+13.59%)
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.