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 30, 2021 2.920 2.920 2.920 0 -0.08(-2.67%)
Apr 29, 2021 2.760 3.080 2.760 3.000 30,699 +0.00(+0.00%)
Apr 28, 2021 2.680 3.000 2.680 3.000 1,130 +0.33(+12.36%)
Apr 27, 2021 2.670 2.670 2.670 30 +0.00(+0.00%)
Apr 26, 2021 2.800 2.800 2.670 2.670 2,419 -0.01(-0.37%)
Apr 23, 2021 2.680 2.680 2.680 2.680 100 -0.13(-4.63%)
Apr 21, 2021 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 20, 2021 3.000 3.000 2.810 2.810 3,783 -0.19(-6.33%)
Apr 19, 2021 3.000 3.000 3.000 3.000 944 +0.15(+5.26%)
Apr 16, 2021 2.750 2.925 2.750 2.850 8,200 +0.12(+4.40%)
Apr 15, 2021 2.610 2.730 2.610 2.730 18,434 +0.14(+5.41%)
Apr 14, 2021 2.750 2.750 2.590 2.590 3,550 -0.13(-4.78%)
Apr 13, 2021 2.590 2.720 2.590 2.720 2,375 +0.14(+5.43%)
Apr 12, 2021 2.580 2.580 2.580 2.580 361 +0.00(+0.00%)
Apr 09, 2021 2.580 2.580 2.580 20 +0.00(+0.00%)
Apr 08, 2021 2.500 2.840 2.500 2.580 2,070 -0.10(-3.73%)
Apr 07, 2021 2.680 2.680 2.680 2.680 190 +0.08(+3.08%)
Apr 06, 2021 2.680 2.680 2.600 2.600 300 +0.08(+3.17%)
Apr 05, 2021 2.700 2.700 2.520 2.520 300 -0.33(-11.58%)
Apr 01, 2021 2.850 2.850 2.850 130 +0.00(+0.00%)
Mar 31, 2021 2.850 2.850 2.850 40 +0.00(+0.00%)
Mar 30, 2021 2.850 2.850 2.850 4 +0.00(+0.00%)
Mar 29, 2021 2.670 2.850 2.570 2.850 1,747 +0.03(+1.06%)
Mar 26, 2021 2.820 2.820 2.820 12 +0.00(+0.00%)
Mar 25, 2021 2.820 2.830 2.820 2.820 1,439 +0.00(+0.00%)
Mar 24, 2021 2.830 2.830 2.820 2.820 737 -0.02(-0.62%)
Mar 23, 2021 2.510 2.837 2.510 2.837 921 +0.06(+2.25%)
Mar 22, 2021 2.800 2.800 2.775 2.775 579 -0.02(-0.89%)
Mar 19, 2021 2.750 2.870 2.750 2.800 1,400 -0.22(-7.28%)
Mar 18, 2021 2.790 3.020 2.790 3.020 1,071 +0.00(+0.00%)
Mar 17, 2021 2.790 3.020 2.790 3.020 597 +0.02(+0.67%)
Mar 16, 2021 3.000 3.115 3.000 3.000 533 -0.02(-0.50%)
Mar 15, 2021 3.015 3.015 3.015 20 +0.00(+0.00%)
Mar 12, 2021 2.810 3.015 2.810 3.015 400 +0.22(+7.68%)
Mar 11, 2021 3.400 3.490 2.800 2.800 2,892 -0.45(-13.85%)
Mar 10, 2021 3.325 3.490 3.250 3.250 6,070 +0.00(+0.00%)
Mar 09, 2021 3.250 3.250 3.020 3.250 788 +0.19(+6.21%)
Mar 08, 2021 3.060 3.060 3.060 3.060 176 -0.43(-12.32%)
Mar 05, 2021 2.910 3.490 2.910 3.490 2,300 +0.49(+16.33%)
Mar 04, 2021 3.110 3.110 3.000 3.000 1,741 -0.06(-1.96%)
Mar 03, 2021 3.100 3.100 3.060 3.060 547 -0.44(-12.57%)
Mar 02, 2021 3.500 3.500 3.500 3.500 1,726 +0.00(+0.00%)
Mar 01, 2021 2.980 3.500 2.980 3.500 2,319 +0.60(+20.69%)
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%)
Dec 01, 2020 1.380 1.380 1.380 0 -0.01(-0.72%)
Nov 25, 2020 1.390 1.390 1.390 0 +0.15(+12.10%)
Nov 24, 2020 1.235 1.240 1.235 1.240 1,225 +0.00(+0.00%)
Nov 23, 2020 1.240 1.240 1.240 1.240 1,000 +0.03(+2.48%)
Nov 18, 2020 1.210 1.210 1.210 0 -0.04(-3.20%)
Nov 17, 2020 1.280 1.280 1.100 1.250 10,125 -0.18(-12.59%)
Nov 16, 2020 1.430 1.430 1.430 1.430 151 +0.16(+12.60%)
Nov 11, 2020 1.270 1.270 1.270 0 -0.16(-11.19%)
Nov 10, 2020 1.420 1.430 1.420 1.430 1,110 +0.00(+0.00%)
Nov 09, 2020 1.430 1.430 1.430 1 +0.00(+0.00%)
Nov 06, 2020 1.200 1.430 1.200 1.430 2,200 +0.14(+10.85%)
Nov 05, 2020 1.290 1.290 1.290 1.290 100 -0.14(-9.79%)
Nov 02, 2020 1.430 1.430 1.430 0 +0.03(+2.14%)
Oct 30, 2020 1.400 1.400 1.400 1.400 200 +0.18(+14.75%)
Oct 27, 2020 1.220 1.220 1.220 0 -0.06(-4.69%)
Oct 22, 2020 1.280 1.280 1.280 0 +0.18(+16.36%)
Oct 20, 2020 1.100 1.100 1.100 0 -0.11(-9.09%)
Oct 14, 2020 1.210 1.210 1.210 0 -0.01(-0.82%)
Oct 13, 2020 1.220 1.220 1.220 1.220 1,721 -0.11(-8.27%)
Oct 12, 2020 1.330 1.330 1.330 1.330 2,274 +0.03(+2.31%)
Oct 09, 2020 1.350 1.350 1.250 1.300 3,100 +0.08(+6.56%)
Oct 08, 2020 1.220 1.220 1.220 1.220 3,000 -0.03(-2.40%)
Oct 07, 2020 1.260 1.300 1.250 1.250 7,150 -0.03(-2.34%)
Oct 06, 2020 1.160 1.290 1.160 1.280 2,400 +0.18(+16.36%)
Oct 05, 2020 1.150 1.150 1.100 1.100 13,016 +0.00(+0.00%)
Oct 02, 2020 1.180 1.180 1.100 1.100 1,800 -0.07(-5.98%)
Oct 01, 2020 1.170 1.170 1.170 16 +0.00(+0.00%)
Sep 29, 2020 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 28, 2020 1.170 1.170 1.170 1.170 400 -0.01(-0.43%)
Sep 25, 2020 1.150 1.175 1.150 1.175 200 +0.03(+2.17%)
Sep 24, 2020 1.150 1.150 1.150 1.150 1,200 +0.14(+13.86%)
Sep 23, 2020 1.040 1.040 1.010 1.010 1,100 -0.17(-14.41%)
Sep 22, 2020 1.150 1.180 1.110 1.180 3,700 +0.17(+16.83%)
Sep 21, 2020 1.290 1.290 1.010 1.010 2,379 -0.17(-14.41%)
Sep 17, 2020 1.180 1.180 1.180 0 +0.03(+2.61%)
Sep 16, 2020 1.030 1.170 1.030 1.150 7,800 +0.13(+12.75%)
Sep 15, 2020 1.100 1.150 1.020 1.020 1,450 -0.08(-7.27%)
Sep 14, 2020 1.140 1.140 1.100 1.100 616 +0.09(+8.91%)
Sep 11, 2020 1.085 1.085 1.010 1.010 6,700 -0.09(-8.18%)
Sep 10, 2020 1.100 1.100 1.070 1.100 3,300 -0.03(-2.65%)
Sep 04, 2020 1.130 1.130 1.130 0 +0.00(+0.00%)
Sep 03, 2020 1.130 1.130 1.130 1.130 6,130 -0.05(-4.24%)
Sep 02, 2020 1.210 1.210 1.180 1.180 2,205 +0.00(+0.00%)
Sep 01, 2020 1.180 1.180 1.180 1.180 500 +0.00(+0.00%)
Aug 31, 2020 1.180 1.250 1.180 1.180 706 -0.07(-5.60%)
Aug 28, 2020 1.100 1.250 1.100 1.250 7,600 +0.10(+8.70%)
Aug 26, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 25, 2020 1.200 1.200 1.130 1.150 24,220 -0.04(-3.36%)
Aug 24, 2020 1.250 1.310 1.190 1.190 35,901 +0.08(+7.21%)
Aug 17, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Aug 14, 2020 1.110 1.110 1.110 1.110 400 -0.01(-0.89%)
Aug 13, 2020 1.120 1.120 1.120 1.120 500 -0.02(-1.75%)
Aug 12, 2020 1.150 1.150 1.140 1.140 670 +0.00(+0.00%)
Aug 11, 2020 1.140 1.140 1.140 1.140 505 -0.12(-9.52%)
Aug 07, 2020 1.260 1.260 1.260 0 +0.03(+2.44%)
Aug 06, 2020 1.230 1.230 1.230 1.230 382 -0.22(-15.17%)
Aug 04, 2020 1.450 1.450 1.450 0 +0.25(+20.83%)
Aug 03, 2020 0.9353 1.250 0.9305 1.200 8,560 +0.10(+9.09%)
Jul 29, 2020 1.100 1.100 1.100 0 +0.04(+4.21%)
Jul 28, 2020 1.170 1.170 1.056 1.056 550 -0.11(-9.78%)
Jul 22, 2020 1.170 1.170 1.170 0 +0.25(+27.10%)
Jul 21, 2020 1.070 1.070 0.9205 0.9205 500 -0.08(-7.95%)
Jul 17, 2020 1.000 1.000 1.000 0 -0.03(-2.91%)
Jul 14, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 13, 2020 1.030 1.030 1.030 1.030 100 -0.20(-16.26%)
Jul 08, 2020 1.230 1.230 1.230 0 +0.32(+35.08%)
Jul 07, 2020 0.9106 0.9106 0.9106 0.9106 1,177 -0.33(-26.56%)
Jul 02, 2020 1.240 1.240 1.240 0 +0.04(+3.33%)
Jun 30, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 29, 2020 1.150 1.200 1.150 1.200 7,200 +0.25(+26.32%)
Jun 26, 2020 1.100 1.100 0.9500 0.9500 3,700 -0.15(-13.64%)
Jun 24, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 23, 2020 1.080 1.100 1.080 1.100 792 +0.07(+6.80%)
Jun 19, 2020 1.030 1.030 1.030 0 +0.03(+3.00%)
Jun 17, 2020 1.000 1.000 1.000 0 +0.08(+8.70%)
Jun 15, 2020 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Jun 12, 2020 1.065 1.065 0.9500 0.9500 5,000 +0.00(+0.00%)
Jun 10, 2020 0.9500 0.9500 0.9500 0 -0.13(-12.04%)
Jun 09, 2020 1.080 1.080 1.080 3 +0.00(+0.00%)
Jun 08, 2020 1.080 1.080 1.080 1.080 1,000 +0.01(+0.47%)
Jun 05, 2020 1.000 1.075 1.000 1.075 200 +0.07(+7.50%)
Jun 04, 2020 0.9900 1.000 0.9900 1.000 2,000 +0.05(+5.26%)
Jun 01, 2020 0.9500 0.9500 0.9500 0 -0.12(-11.63%)
May 28, 2020 1.075 1.075 1.075 0 +0.12(+13.16%)
May 26, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 22, 2020 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
May 20, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 19, 2020 0.9500 0.9500 0.9500 10 +0.00(+0.00%)
May 18, 2020 0.9500 0.9500 0.9500 0.9500 1,805 +0.05(+5.56%)
May 15, 2020 0.9500 0.9500 0.9000 0.9000 8,000 -0.03(-2.70%)
May 14, 2020 0.9250 0.9250 0.9250 0.9250 1,001 +0.03(+2.78%)
May 13, 2020 0.9600 0.9600 0.9000 0.9000 1,100 -0.20(-18.18%)
May 12, 2020 1.100 1.100 1.100 1.100 900 +0.07(+6.80%)
May 11, 2020 1.030 1.030 1.030 1.030 100 -0.17(-14.17%)
May 08, 2020 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
May 07, 2020 1.200 1.200 1.200 1.200 5,400 +0.00(+0.01%)
May 06, 2020 1.140 1.200 1.070 1.200 2,950 +0.06(+5.25%)
May 05, 2020 1.100 1.140 1.100 1.140 2,428 +0.02(+1.79%)
May 04, 2020 0.9900 1.250 0.9900 1.120 37,282 +0.22(+24.44%)
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.