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: 1:21 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 26, 2018 0.7500 0.7500 0.7500 0 +0.13(+20.97%)
Apr 25, 2018 0.8000 0.8000 0.6200 0.6200 18,455 -0.13(-17.33%)
Apr 23, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Apr 20, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Apr 19, 2018 0.8500 0.8500 0.8420 0.8500 11,000 -0.05(-5.56%)
Apr 18, 2018 0.8700 0.9000 0.8000 0.9000 12,000 +0.03(+3.45%)
Apr 16, 2018 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Apr 10, 2018 0.8600 0.8600 0.8600 0 -0.00(-0.12%)
Apr 05, 2018 0.8610 0.8610 0.8610 0 -0.11(-11.24%)
Apr 02, 2018 0.9700 0.9700 0.9700 0 +0.11(+12.79%)
Mar 27, 2018 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Mar 26, 2018 0.9000 0.9000 0.9000 0.9000 700 -0.06(-6.25%)
Mar 23, 2018 1.016 1.016 0.9000 0.9600 8,450 -0.04(-4.00%)
Mar 22, 2018 1.006 1.010 1.000 1.000 16,600 +0.00(+0.00%)
Mar 21, 2018 0.9200 1.000 0.9200 1.000 2,100 +0.06(+6.38%)
Mar 16, 2018 0.9400 0.9400 0.9400 0 +0.08(+9.28%)
Mar 14, 2018 0.8602 0.8602 0.8602 0 -0.07(-7.59%)
Mar 12, 2018 0.9309 0.9309 0.9309 76 -0.12(-11.34%)
Mar 09, 2018 1.060 1.060 1.050 1.050 10,655 -0.05(-4.55%)
Mar 08, 2018 1.070 1.100 1.070 1.100 2,700 +0.05(+4.76%)
Mar 07, 2018 1.070 1.070 1.050 1.050 19,122 +0.00(+0.00%)
Mar 06, 2018 1.000 1.050 1.000 1.050 26,500 +0.05(+5.00%)
Mar 05, 2018 1.000 1.000 1.000 1.000 1,100 +0.05(+5.26%)
Mar 02, 2018 0.9500 0.9500 0.9500 0.9500 1,800 +0.04(+4.97%)
Mar 01, 2018 0.9100 0.9100 0.9050 0.9050 6,000 +0.01(+0.56%)
Feb 22, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 21, 2018 0.9000 0.9000 0.9000 0.9000 4,100 +0.00(+0.00%)
Feb 20, 2018 0.9500 0.9500 0.9000 0.9000 8,600 +0.02(+2.27%)
Feb 15, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 09, 2018 0.8800 0.8800 0.8800 0 -0.03(-3.77%)
Feb 08, 2018 0.9900 1.000 0.9145 0.9145 2,100 -0.08(-7.63%)
Feb 06, 2018 0.9900 0.9900 0.9900 0 +0.10(+11.24%)
Feb 05, 2018 0.9200 0.8661 0.8900 67,500 -0.06(-6.32%)
Feb 02, 2018 0.9100 0.9500 0.9100 0.9500 3,400 +0.05(+5.56%)
Feb 01, 2018 0.9000 0.9450 0.9000 0.9000 12,000 -0.04(-3.74%)
Jan 30, 2018 0.9350 0.9350 0.9350 0 +0.06(+6.25%)
Jan 29, 2018 0.9000 0.9000 0.8800 0.8800 10,066 -0.02(-2.22%)
Jan 26, 2018 0.9500 0.9500 0.7100 0.9000 14,934 -0.04(-4.76%)
Jan 25, 2018 0.9450 0.9450 0.9450 0.9450 2,060 -0.02(-1.56%)
Jan 24, 2018 0.9400 1.000 0.9400 0.9600 25,707 +0.06(+6.67%)
Jan 23, 2018 0.9000 0.9000 0.9000 0.9000 2,668 +0.00(+0.00%)
Jan 22, 2018 0.9100 0.9100 0.9000 0.9000 2,006 +0.00(+0.00%)
Jan 19, 2018 0.9000 0.9000 0.9000 0.9000 398 +0.00(+0.00%)
Jan 18, 2018 0.9000 0.9000 0.9000 0.9000 800 -0.06(-6.05%)
Jan 16, 2018 0.9580 0.9580 0.9580 0 +0.06(+6.44%)
Jan 12, 2018 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Jan 09, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 08, 2018 0.9300 0.9400 0.9300 0.9400 967 +0.09(+10.59%)
Jan 05, 2018 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jan 04, 2018 0.8500 0.8500 0.8500 0.8500 200 -0.05(-5.56%)
Jan 03, 2018 0.9000 0.9000 0.9000 0.9000 1,100 +0.00(+0.00%)
Jan 02, 2018 0.8500 0.9000 0.8500 0.9000 1,500 +0.05(+5.88%)
Dec 29, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 28, 2017 0.8750 0.8750 0.8500 0.8500 2,492 -0.02(-2.30%)
Dec 27, 2017 0.8700 0.8700 0.8700 0.8700 1,211 -0.01(-1.14%)
Dec 22, 2017 0.8800 0.8800 0.8800 0 -0.06(-5.98%)
Dec 21, 2017 0.9100 0.9360 0.9100 0.9360 7,000 +0.02(+1.74%)
Dec 20, 2017 0.9200 0.9200 0.9200 0.9200 4,500 -0.02(-1.71%)
Dec 19, 2017 0.9400 0.9400 0.9360 0.9360 3,800 -0.02(-2.50%)
Dec 18, 2017 0.9700 0.9800 0.9600 0.9600 8,342 -0.01(-0.52%)
Dec 15, 2017 0.9650 0.9650 0.9650 0.9650 2,200 -0.01(-0.52%)
Dec 14, 2017 0.9650 0.9700 0.9500 0.9700 10,000 +0.00(+0.00%)
Dec 13, 2017 0.9700 0.9700 0.9700 0.9700 4,000 +0.00(+0.00%)
Dec 12, 2017 0.9800 0.9900 0.9700 0.9700 5,059 -0.03(-2.51%)
Dec 11, 2017 0.9950 0.9950 0.9950 0.9950 3,500 +0.00(+0.00%)
Dec 08, 2017 0.9675 0.9950 0.9675 0.9950 1,800 +0.01(+0.51%)
Dec 06, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 05, 2017 0.9370 0.9900 0.9300 0.9900 5,175 -0.01(-1.00%)
Nov 30, 2017 1.000 1.000 1.000 11 +0.00(+0.00%)
Nov 28, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 27, 2017 0.9950 1.000 0.9950 1.000 1,850 +0.01(+1.01%)
Nov 24, 2017 0.9300 0.9900 0.9300 0.9900 5,500 -0.04(-3.88%)
Nov 21, 2017 1.000 1.030 0.9500 1.030 190 +0.03(+3.00%)
Nov 15, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 14, 2017 1.090 1.090 0.9750 1.000 7,584 -0.05(-4.76%)
Nov 13, 2017 1.100 1.100 1.050 1.050 1,150 -0.05(-4.55%)
Nov 10, 2017 1.190 1.190 1.100 1.100 716 -0.10(-8.33%)
Nov 09, 2017 1.200 1.200 1.200 1.200 575 +0.20(+20.00%)
Nov 08, 2017 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Nov 07, 2017 1.000 1.000 1.000 1.000 1,200 +0.00(+0.00%)
Nov 03, 2017 1.000 1.000 1.000 0 -0.45(-31.03%)
Nov 02, 2017 1.450 1.450 1.450 1.450 1,000 +0.00(+0.20%)
Nov 01, 2017 1.447 1.447 1.447 1.447 500 +0.17(+13.05%)
Oct 31, 2017 1.250 1.280 1.250 1.280 420 +0.03(+2.40%)
Oct 30, 2017 1.520 1.520 1.250 1.250 11,676 -0.26(-17.22%)
Oct 27, 2017 1.560 1.560 1.510 1.510 2,205 -0.04(-2.58%)
Oct 26, 2017 1.520 1.550 1.520 1.550 12,391 +0.05(+3.65%)
Oct 25, 2017 1.460 1.500 1.460 1.495 3,760 +0.05(+3.13%)
Oct 24, 2017 1.450 1.450 1.450 1.450 2,100 +0.00(+0.00%)
Oct 23, 2017 1.400 1.450 1.390 1.450 15,366 +0.10(+7.41%)
Oct 20, 2017 1.350 1.350 1.350 1.350 500 -0.04(-2.88%)
Oct 19, 2017 1.390 1.390 1.390 1.390 1,000 +0.04(+2.96%)
Oct 18, 2017 1.400 1.400 1.260 1.350 2,369 -0.05(-3.57%)
Oct 17, 2017 1.450 1.450 1.400 1.400 4,452 +0.05(+3.70%)
Oct 16, 2017 1.350 1.350 1.350 1.350 2,270 +0.00(+0.00%)
Oct 13, 2017 1.350 1.350 1.350 1.350 2,280 +0.00(+0.00%)
Oct 12, 2017 1.348 1.350 1.348 1.350 5,350 +0.01(+0.75%)
Oct 11, 2017 1.306 1.340 1.306 1.340 4,225 +0.00(+0.00%)
Oct 10, 2017 1.310 1.340 1.272 1.340 8,548 +0.07(+5.51%)
Oct 09, 2017 1.270 1.270 1.270 1.270 2,000 +0.00(+0.00%)
Oct 06, 2017 1.250 1.270 1.250 1.270 1,118 +0.02(+1.60%)
Oct 05, 2017 1.270 1.270 1.250 1.250 2,460 -0.02(-1.57%)
Oct 04, 2017 1.270 1.270 1.270 1.270 300 +0.02(+1.54%)
Oct 03, 2017 1.200 1.251 1.200 1.251 5,300 +0.05(+4.22%)
Oct 02, 2017 1.140 1.200 1.140 1.200 8,840 +0.05(+4.35%)
Sep 27, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 26, 2017 1.150 1.150 1.150 1.150 3,436 +0.01(+0.88%)
Sep 21, 2017 1.140 1.140 1.140 0 -0.02(-1.72%)
Sep 18, 2017 1.160 1.160 1.160 0 +0.01(+0.87%)
Sep 15, 2017 1.140 1.150 1.126 1.150 3,903 +0.02(+2.11%)
Sep 13, 2017 1.126 1.126 1.126 0 -0.01(-1.21%)
Sep 12, 2017 1.140 1.140 1.140 1.140 145 +0.00(+0.00%)
Sep 08, 2017 1.140 1.140 1.140 0 -0.01(-0.87%)
Sep 05, 2017 1.150 1.150 1.150 50 +0.07(+6.48%)
Sep 01, 2017 1.080 1.080 1.080 1.080 10,000 -0.03(-2.70%)
Aug 31, 2017 1.110 1.110 1.110 1.110 200 +0.01(+0.91%)
Aug 30, 2017 1.100 1.100 1.100 1.100 1,000 -0.01(-0.90%)
Aug 29, 2017 1.110 1.110 1.110 1.110 1,000 -0.01(-0.89%)
Aug 28, 2017 1.100 1.150 1.100 1.120 7,414 +0.05(+4.67%)
Aug 22, 2017 1.070 1.070 1.070 0 -0.03(-2.73%)
Aug 21, 2017 1.100 1.100 1.100 1.100 200 +0.01(+0.92%)
Aug 17, 2017 1.090 1.090 1.090 0 -0.01(-0.91%)
Aug 16, 2017 1.070 1.100 1.070 1.100 5,408 +0.02(+1.85%)
Aug 15, 2017 1.050 1.080 1.050 1.080 3,092 +0.03(+2.86%)
Aug 14, 2017 1.050 1.050 1.050 1.050 4,485 +0.05(+4.52%)
Aug 07, 2017 1.005 1.005 1.005 0 -0.06(-5.23%)
Aug 04, 2017 1.030 1.060 1.010 1.060 10,300 +0.02(+1.92%)
Aug 03, 2017 0.9000 1.040 0.9000 1.040 37,645 +0.29(+38.67%)
Aug 01, 2017 0.7500 0.7500 0.7500 0 -0.07(-8.54%)
Jul 20, 2017 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Jul 12, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 05, 2017 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jul 03, 2017 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 30, 2017 0.9000 0.9000 0.9000 0 -0.04(-4.76%)
Jun 28, 2017 0.9450 0.9450 0.9450 0 +0.04(+5.00%)
Jun 22, 2017 0.9000 0.9000 0.9000 0 +0.02(+2.18%)
Jun 21, 2017 0.8000 0.8808 0.8000 0.8808 7,477 +0.01(+1.24%)
Jun 09, 2017 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Jun 05, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 30, 2017 0.8500 0.8500 0.8500 0 +0.20(+30.77%)
May 23, 2017 0.6500 0.6500 0.6500 0 -0.06(-8.45%)
May 17, 2017 0.7100 0.7100 0.7100 0 -0.16(-18.76%)
May 12, 2017 0.8740 0.8740 0.8740 0 +0.00(+0.00%)
May 09, 2017 0.8740 0.8740 0.8740 0 -0.04(-3.96%)
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.