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 (%)
Apr 28, 2016 0.8100 0.8100 0.8100 0 -0.09(-10.00%)
Apr 26, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 22, 2016 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Apr 20, 2016 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Apr 19, 2016 0.9000 0.9000 0.9000 0.9000 7,200 -0.01(-1.10%)
Apr 14, 2016 0.9100 0.9100 0.9100 0 +0.12(+15.48%)
Mar 31, 2016 0.7880 0.7880 0.7880 0 -0.06(-7.29%)
Mar 28, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Mar 18, 2016 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Mar 16, 2016 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Mar 15, 2016 0.8800 0.8800 0.8800 0.8800 2,000 +0.06(+7.32%)
Mar 08, 2016 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Mar 04, 2016 0.8900 0.8900 0.8900 0 +0.07(+8.54%)
Mar 01, 2016 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 26, 2016 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Feb 17, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 16, 2016 0.8500 0.8500 0.8500 0.8500 1,500 +0.07(+8.97%)
Feb 12, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 11, 2016 0.8200 0.8200 0.7800 0.7800 7,000 +0.00(+0.00%)
Feb 10, 2016 0.7650 0.7801 0.7650 0.7800 6,304 -0.07(-8.24%)
Feb 09, 2016 0.8600 0.8600 0.8500 0.8500 12,550 +0.04(+4.94%)
Feb 04, 2016 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 03, 2016 0.8100 0.8100 0.8100 0.8100 500 +0.01(+1.25%)
Feb 02, 2016 0.8496 0.8496 0.7220 0.8000 6,760 -0.04(-4.76%)
Jan 29, 2016 0.8400 0.8400 0.8400 0 -0.09(-9.68%)
Jan 26, 2016 0.9300 0.9300 0.9300 0 +0.10(+11.91%)
Jan 15, 2016 0.8310 0.8310 0.8310 0 +0.01(+0.73%)
Jan 07, 2016 0.8250 0.8250 0.8250 0 +0.00(+0.00%)
Jan 06, 2016 0.8250 0.8250 0.8250 0.8250 101 +0.00(+0.00%)
Jan 05, 2016 0.8250 0.8250 0.8250 0.8250 100 -0.12(-13.16%)
Dec 28, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 16, 2015 0.9500 0.9500 0.9500 0 +0.09(+10.47%)
Dec 15, 2015 0.8600 0.8600 0.8600 0.8600 2,000 -0.02(-2.27%)
Dec 14, 2015 0.8800 0.8800 0.8800 0.8800 3,200 -0.12(-12.00%)
Dec 07, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 02, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 24, 2015 1.000 1.000 1.000 0 +0.01(+1.01%)
Nov 23, 2015 0.9900 0 +0.01(+1.02%)
Nov 18, 2015 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Nov 16, 2015 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
Nov 13, 2015 1.000 1.000 1.000 1.000 1,010 -0.07(-6.54%)
Nov 12, 2015 0.9700 1.070 0.9500 1.070 7,300 -0.07(-6.14%)
Nov 11, 2015 1.100 1.140 1.100 1.140 3,450 +0.09(+8.57%)
Nov 05, 2015 1.050 1.050 1.050 0 +0.10(+10.53%)
Nov 03, 2015 0.9500 0.9500 0.9500 0 -0.09(-8.65%)
Oct 30, 2015 1.040 1.040 1.040 0 +0.04(+4.00%)
Oct 28, 2015 1.000 1.000 1.000 0 -0.10(-9.09%)
Oct 26, 2015 1.100 1.100 1.100 0 +0.05(+4.76%)
Oct 23, 2015 1.000 1.050 1.000 1.050 10,360 +0.00(+0.00%)
Oct 21, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 16, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 15, 2015 1.050 1.050 0.9100 1.050 13,500 -0.04(-3.67%)
Oct 12, 2015 1.090 1.090 1.090 0 +0.07(+6.86%)
Oct 08, 2015 1.020 1.020 1.020 0 -0.13(-11.30%)
Sep 30, 2015 1.150 1.150 1.150 0 -0.07(-5.74%)
Sep 18, 2015 1.220 1.220 1.220 0 -0.03(-2.40%)
Sep 14, 2015 1.250 1.250 1.250 0 +0.15(+13.64%)
Sep 08, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 04, 2015 1.100 1.100 1.100 0 +0.02(+1.85%)
Aug 31, 2015 1.080 1.080 1.080 0 +0.16(+17.39%)
Aug 28, 2015 1.020 1.020 0.9200 0.9200 2,920 -0.28(-23.33%)
Aug 27, 2015 1.070 1.300 1.070 1.200 5,100 +0.13(+12.15%)
Aug 25, 2015 1.070 1.070 1.070 0 -0.03(-2.73%)
Aug 24, 2015 1.100 1.100 1.100 1.100 5,010 +0.02(+1.85%)
Aug 17, 2015 1.080 1.080 1.080 0 -0.02(-1.82%)
Aug 12, 2015 1.100 1.100 1.100 0 +0.10(+10.00%)
Aug 07, 2015 1.000 1.000 1.000 0 -0.19(-15.97%)
Aug 05, 2015 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 04, 2015 1.190 1.190 1.190 1.190 1,000 +0.00(+0.00%)
Aug 03, 2015 1.190 1.190 1.190 1.190 3,000 -0.01(-0.83%)
Jul 31, 2015 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jul 30, 2015 1.200 1.200 1.200 1.200 2,903 +0.00(+0.00%)
Jul 29, 2015 1.200 1.200 1.200 1.200 1,100 +0.00(+0.00%)
Jul 28, 2015 1.200 1.200 1.200 1.200 1,900 +0.00(+0.00%)
Jul 27, 2015 1.120 1.200 1.120 1.200 10,200 +0.08(+7.14%)
Jul 16, 2015 1.120 1.120 1.120 0 -0.06(-5.08%)
Jul 15, 2015 1.180 1.180 1.180 1.180 810 +0.00(+0.00%)
Jul 14, 2015 1.170 1.180 1.120 1.180 12,600 +0.00(+0.00%)
Jul 01, 2015 1.180 1.180 1.180 0 -0.14(-10.61%)
Jun 29, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Jun 26, 2015 1.300 1.320 1.300 1.320 3,000 +0.16(+13.79%)
Jun 23, 2015 1.160 1.160 1.160 0 -0.14(-10.77%)
Jun 18, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Jun 17, 2015 1.300 1.320 1.250 1.250 5,800 -0.06(-4.58%)
Jun 12, 2015 1.310 1.310 1.310 0 +0.15(+12.93%)
Jun 08, 2015 1.160 1.160 1.160 0 -0.05(-4.13%)
Jun 05, 2015 1.200 1.210 1.200 1.210 3,200 +0.04(+3.42%)
May 29, 2015 1.170 1.170 1.170 0 +0.00(+0.00%)
May 26, 2015 1.170 1.170 1.170 0 -0.12(-9.30%)
May 20, 2015 1.290 1.290 1.290 0 +0.09(+7.50%)
May 18, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
May 12, 2015 1.200 1.200 1.200 0 +0.10(+9.09%)
May 08, 2015 1.100 1.100 1.100 0 -0.15(-12.00%)
May 07, 2015 1.250 1.250 1.250 1.250 3,500 +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.