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 (%)
Jun 26, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 25, 2019 1.990 2.500 1.945 2.400 6,519 +0.36(+17.65%)
Jun 24, 2019 2.040 2.040 2.040 2.040 710 -0.01(-0.49%)
Jun 21, 2019 2.000 2.050 1.990 2.050 2,100 +0.05(+2.50%)
Jun 20, 2019 2.025 2.050 2.000 2.000 4,450 +0.00(+0.00%)
Jun 19, 2019 2.080 2.080 1.985 2.000 9,500 -0.03(-1.48%)
Jun 18, 2019 2.080 2.080 2.000 2.030 15,000 -0.07(-3.33%)
Jun 17, 2019 2.100 2.100 2.024 2.100 7,100 +0.08(+3.96%)
Jun 14, 2019 2.150 2.150 1.880 2.020 6,900 -0.28(-12.17%)
Jun 11, 2019 2.300 2.300 2.300 0 +0.20(+9.52%)
Jun 10, 2019 2.130 2.250 2.100 2.100 8,900 -0.02(-0.94%)
Jun 07, 2019 2.160 2.160 2.080 2.120 4,500 -0.04(-1.85%)
Jun 06, 2019 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Jun 05, 2019 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Jun 04, 2019 2.220 2.220 2.160 2.160 4,100 -0.11(-4.85%)
Jun 03, 2019 2.490 2.490 2.270 2.270 2,850 +0.02(+0.96%)
May 29, 2019 2.248 2.248 2.248 0 -0.01(-0.51%)
May 28, 2019 2.250 2.260 1.910 2.260 2,184 -0.21(-8.50%)
May 22, 2019 2.470 2.470 2.470 0 -0.53(-17.67%)
May 21, 2019 2.650 3.000 2.650 3.000 5,531 +0.35(+13.21%)
May 17, 2019 2.650 2.650 2.650 0 -0.15(-5.36%)
May 16, 2019 2.900 2.900 2.800 2.800 2,550 -0.10(-3.45%)
May 15, 2019 2.900 2.900 2.900 2.900 600 -0.13(-4.29%)
May 10, 2019 3.030 3.030 3.030 0 +0.00(+0.00%)
May 09, 2019 3.040 3.040 2.800 3.030 9,165 -0.27(-8.04%)
May 08, 2019 3.140 3.350 3.140 3.295 1,950 +0.04(+1.38%)
May 03, 2019 3.250 3.250 3.250 0 +0.05(+1.56%)
May 02, 2019 3.150 3.200 3.035 3.200 9,662 +0.00(+0.00%)
May 01, 2019 3.280 3.280 3.200 3.200 8,200 -0.08(-2.44%)
Apr 30, 2019 3.550 3.550 3.280 3.280 10,500 -0.27(-7.61%)
Apr 29, 2019 3.550 3.550 3.550 3.550 1,100 -0.01(-0.28%)
Apr 25, 2019 3.560 3.560 3.560 0 +0.01(+0.28%)
Apr 24, 2019 3.660 3.660 3.550 3.550 3,105 -0.11(-3.01%)
Apr 23, 2019 3.750 3.750 3.660 3.660 3,200 -0.01(-0.27%)
Apr 22, 2019 3.700 3.750 3.660 3.670 1,800 -0.08(-2.13%)
Apr 18, 2019 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Apr 16, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 15, 2019 3.974 4.000 3.660 3.750 1,168 +0.09(+2.46%)
Apr 11, 2019 3.660 3.660 3.660 0 -0.15(-3.81%)
Apr 09, 2019 3.805 3.805 3.805 0 +0.15(+3.96%)
Apr 08, 2019 4.120 4.180 3.660 3.660 10,763 +0.21(+6.09%)
Apr 05, 2019 3.750 3.850 3.450 3.450 2,200 -0.55(-13.75%)
Apr 04, 2019 4.000 4.000 4.000 25 +0.00(+0.00%)
Apr 03, 2019 4.000 4.040 4.000 4.000 1,387 +0.00(+0.00%)
Apr 02, 2019 3.750 4.100 3.745 4.000 4,374 +0.40(+11.11%)
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.