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 (%)
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%)
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.