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: 3:07 PM EDT, May 22, 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 (%)
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%)
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.