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, 2021 4.090 4.090 4.090 102 +0.12(+3.02%)
Sep 28, 2021 4.000 4.000 3.600 3.970 1,915 -0.03(-0.75%)
Sep 27, 2021 4.050 4.050 4.000 4.000 370 -0.05(-1.23%)
Sep 24, 2021 4.000 4.200 4.000 4.050 5,000 +0.01(+0.25%)
Sep 23, 2021 3.900 4.040 3.780 4.040 2,554 +0.13(+3.32%)
Sep 22, 2021 4.190 4.200 3.910 3.910 3,852 +0.02(+0.39%)
Sep 21, 2021 4.000 4.350 3.750 3.895 6,862 +0.15(+3.87%)
Sep 20, 2021 3.750 3.750 3.750 3.750 528 -0.10(-2.60%)
Sep 17, 2021 3.820 4.180 3.820 3.850 1,436 +0.10(+2.67%)
Sep 16, 2021 4.010 4.170 3.750 3.750 3,603 -0.45(-10.71%)
Sep 15, 2021 4.230 4.350 4.105 4.200 4,960 +0.20(+5.00%)
Sep 14, 2021 4.310 5.000 4.000 4.000 13,029 -0.32(-7.51%)
Sep 13, 2021 5.000 5.000 4.130 4.325 4,298 -0.53(-10.83%)
Sep 10, 2021 4.700 4.850 4.450 4.850 31,664 +0.45(+10.23%)
Sep 09, 2021 3.800 4.720 3.800 4.400 33,526 +0.63(+16.71%)
Sep 08, 2021 4.000 4.250 3.770 3.770 10,481 -0.23(-5.75%)
Sep 07, 2021 4.000 4.000 3.870 4.000 21,830 +0.00(+0.00%)
Sep 03, 2021 3.650 4.000 3.620 4.000 19,333 +0.35(+9.59%)
Sep 02, 2021 3.600 3.650 3.500 3.650 14,322 +0.15(+4.29%)
Sep 01, 2021 3.400 3.650 3.400 3.500 9,115 -0.10(-2.78%)
Aug 31, 2021 3.250 3.700 3.225 3.600 47,964 +0.42(+13.21%)
Aug 30, 2021 3.175 3.200 3.150 3.180 3,749 +0.03(+0.95%)
Aug 27, 2021 2.980 3.150 2.980 3.150 1,888 +0.29(+10.14%)
Aug 24, 2021 2.860 2.860 2.860 3 -0.04(-1.38%)
Aug 19, 2021 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 18, 2021 2.860 2.995 2.860 2.900 6,119 -0.04(-1.53%)
Aug 17, 2021 2.900 2.980 2.830 2.945 3,495 -0.06(-1.83%)
Aug 13, 2021 3.000 3.000 3.000 43 +0.02(+0.67%)
Aug 11, 2021 2.980 2.980 2.980 0 -0.22(-6.88%)
Aug 10, 2021 3.200 3.200 3.200 3.200 318 +0.00(+0.00%)
Aug 06, 2021 3.200 3.200 3.200 0 +0.02(+0.63%)
Aug 05, 2021 3.000 3.180 3.000 3.180 1,057 -0.01(-0.31%)
Aug 04, 2021 2.900 3.190 2.750 3.190 1,210 -0.01(-0.31%)
Jul 30, 2021 3.200 3.200 3.200 10 +0.10(+3.23%)
Jul 29, 2021 3.100 3.250 3.000 3.100 3,400 +0.29(+10.32%)
Jul 27, 2021 2.810 2.810 2.810 0 -0.18(-6.02%)
Jul 26, 2021 2.900 2.990 2.900 2.990 970 +0.14(+4.91%)
Jul 23, 2021 2.850 2.850 2.850 2.850 100 -0.14(-4.68%)
Jul 21, 2021 2.990 2.990 2.990 68 +0.10(+3.46%)
Jul 19, 2021 2.890 2.890 2.890 50 -0.20(-6.47%)
Jul 16, 2021 3.085 3.300 3.085 3.090 13,530 -0.11(-3.44%)
Jul 15, 2021 3.100 3.240 3.100 3.200 6,600 +0.15(+4.92%)
Jul 14, 2021 2.910 3.095 2.910 3.050 10,333 +0.23(+8.16%)
Jul 13, 2021 3.345 3.345 2.750 2.820 7,400 -0.68(-19.43%)
Jul 12, 2021 2.950 3.960 2.950 3.500 8,384 +0.51(+17.06%)
Jul 09, 2021 2.990 3.045 2.950 2.990 7,845 -0.01(-0.33%)
Jul 07, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 02, 2021 3.000 3.000 3.000 0 +0.19(+6.76%)
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.