Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sci Engineered Materials Inc (OP: SCIA )

5.175 -0.025 (-0.48%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
Feb 28, 2022 3.200 3.235 3.000 3.235 11,540 +0.44(+15.54%)
Feb 25, 2022 2.750 3.000 2.775 2.800 36,228 -0.06(-2.10%)
Feb 24, 2022 2.860 3.060 2.860 2.860 457 -0.04(-1.38%)
Feb 23, 2022 2.900 2.900 2.900 2.900 9,922 -0.04(-1.19%)
Feb 22, 2022 3.250 3.250 2.935 2.935 607 -0.06(-2.17%)
Feb 18, 2022 3.000 0 -0.22(-6.83%)
Feb 17, 2022 3.400 3.450 3.040 3.220 2,401 -0.28(-8.00%)
Feb 15, 2022 3.500 13 +0.25(+7.69%)
Feb 11, 2022 3.250 0 +0.05(+1.56%)
Feb 10, 2022 3.100 3.200 3.100 3.200 605 +0.00(+0.00%)
Feb 09, 2022 3.400 3.500 3.200 3.200 5,334 -0.09(-2.74%)
Feb 08, 2022 3.250 3.290 3.250 3.290 5,470 +0.04(+1.23%)
Feb 07, 2022 3.250 3.250 3.250 3.250 530 -0.05(-1.52%)
Feb 04, 2022 3.100 3.300 2.950 3.300 20,009 +0.35(+11.86%)
Feb 02, 2022 2.950 2.950 2.950 2.950 1,568 -0.05(-1.67%)
Feb 01, 2022 2.900 3.000 2.900 3.000 840 +0.00(+0.00%)
Jan 31, 2022 3.000 3.000 3.000 3.000 4,253 +0.00(+0.00%)
Jan 27, 2022 3.000 0 -0.10(-3.23%)
Jan 26, 2022 3.100 3.100 3.100 3.100 2,000 +0.05(+1.64%)
Jan 24, 2022 3.050 50 +0.09(+3.21%)
Jan 21, 2022 3.120 3.120 2.955 2.955 5,850 -0.29(-9.08%)
Jan 20, 2022 3.250 3.250 3.050 3.250 1,455 -0.10(-2.99%)
Jan 18, 2022 3.350 98 -0.15(-4.29%)
Jan 12, 2022 3.500 0 -0.10(-2.78%)
Jan 11, 2022 3.600 3.600 3.600 3.600 1,105 -0.02(-0.55%)
Jan 10, 2022 3.990 4.740 3.620 3.620 4,729 -0.08(-2.16%)
Jan 07, 2022 3.845 3.845 3.700 3.700 211 +0.09(+2.49%)
Jan 06, 2022 3.610 3.610 3.610 3.610 1,906 -0.09(-2.43%)
Jan 05, 2022 3.700 3.700 3.700 3.700 932 +0.00(+0.00%)
Jan 04, 2022 3.400 4.250 3.250 3.700 5,620 +0.30(+8.82%)
Jan 03, 2022 3.600 3.600 3.400 3.400 7,615 -0.04(-1.16%)
Dec 31, 2021 3.445 3.450 3.440 3.440 750 -0.60(-14.85%)
Dec 28, 2021 4.040 4.040 4.040 0 +0.79(+24.31%)
Dec 27, 2021 3.600 3.795 3.250 3.250 4,954 -0.35(-9.72%)
Dec 23, 2021 3.600 3.600 3.600 3.600 280 +0.00(+0.00%)
Dec 22, 2021 3.600 3.600 3.600 3.600 350 -0.15(-4.00%)
Dec 21, 2021 3.600 3.750 3.550 3.750 4,221 +0.03(+0.81%)
Dec 20, 2021 3.730 3.730 3.720 3.720 253 -0.00(-0.13%)
Dec 17, 2021 3.850 3.850 3.725 3.725 500 -0.02(-0.67%)
Dec 16, 2021 3.750 3.750 3.750 3.750 1,099 +0.00(+0.00%)
Dec 15, 2021 4.000 4.000 3.750 3.750 2,601 -0.12(-3.10%)
Dec 14, 2021 3.935 4.000 3.870 3.870 2,715 -0.13(-3.25%)
Dec 13, 2021 4.000 4.000 4.000 4.000 1,311 +0.13(+3.36%)
Dec 10, 2021 3.935 4.000 3.870 3.870 4,100 -0.13(-3.25%)
Dec 09, 2021 3.935 4.000 3.935 4.000 1,503 +0.00(+0.00%)
Dec 08, 2021 4.010 4.010 4.000 4.000 3,500 +0.00(+0.00%)
Dec 07, 2021 3.600 4.270 3.520 4.000 8,831 +0.35(+9.59%)
Dec 06, 2021 3.700 3.700 3.650 3.650 1,401 -0.16(-4.20%)
Dec 03, 2021 3.750 3.900 3.520 3.810 5,037 -0.19(-4.75%)
Dec 02, 2021 3.550 4.000 3.550 4.000 3,615 +0.29(+7.82%)
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.