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: 3:47 PM EDT, May 3, 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 (%)
Apr 28, 2023 3.500 3.520 3.490 3.500 7,092 +0.04(+1.16%)
Apr 27, 2023 3.470 3.490 3.460 3.460 14,770 -0.04(-1.00%)
Apr 25, 2023 3.495 0 +0.02(+0.43%)
Apr 24, 2023 3.480 3.520 3.480 3.480 1,487 +0.00(+0.00%)
Apr 21, 2023 3.500 3.520 3.480 3.480 9,200 -0.05(-1.42%)
Apr 20, 2023 3.560 3.560 3.520 3.530 7,170 +0.01(+0.28%)
Apr 19, 2023 3.600 3.600 3.520 3.520 13,492 -0.18(-4.86%)
Apr 18, 2023 3.747 3.747 3.700 3.700 575 -0.09(-2.37%)
Apr 17, 2023 3.828 3.828 3.790 3.790 501 +0.09(+2.43%)
Apr 14, 2023 3.767 3.767 3.700 3.700 2,897 -0.37(-9.09%)
Apr 13, 2023 4.029 4.070 4.029 4.070 838 +0.22(+5.71%)
Apr 12, 2023 4.000 4.038 3.850 3.850 350 -0.10(-2.53%)
Apr 10, 2023 3.950 0 -0.05(-1.25%)
Apr 06, 2023 4.000 4.050 4.000 4.000 1,150 +0.28(+7.53%)
Apr 05, 2023 3.720 3.720 3.720 3.720 324 -0.03(-0.80%)
Apr 04, 2023 3.735 3.750 3.720 3.750 722 +0.16(+4.46%)
Apr 03, 2023 3.590 3.590 3.590 3.590 250 -0.01(-0.28%)
Mar 31, 2023 3.650 3.650 3.600 3.600 450 -0.10(-2.70%)
Mar 30, 2023 3.700 3.700 3.700 3.700 928 +0.00(+0.00%)
Mar 29, 2023 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Mar 28, 2023 3.770 3.770 3.700 3.700 1,285 -0.20(-5.13%)
Mar 22, 2023 3.900 60 -0.10(-2.50%)
Mar 21, 2023 4.050 4.100 4.000 4.000 300 -0.07(-1.72%)
Mar 20, 2023 3.930 4.070 3.930 4.070 1,601 +0.07(+1.75%)
Mar 17, 2023 4.000 4.000 4.000 4.000 1,144 +0.00(+0.00%)
Mar 16, 2023 4.000 4.000 4.000 4.000 1,916 +0.00(+0.00%)
Mar 15, 2023 4.037 4.037 4.000 4.000 10,639 -0.05(-1.23%)
Mar 14, 2023 4.050 4.050 4.050 4.050 410 -0.07(-1.70%)
Mar 13, 2023 4.135 4.135 4.120 4.120 360 +0.10(+2.52%)
Mar 10, 2023 4.120 4.150 4.000 4.019 5,737 -0.12(-2.81%)
Mar 09, 2023 4.300 4.300 4.000 4.135 4,106 -0.11(-2.48%)
Mar 07, 2023 4.240 0 +0.24(+6.00%)
Mar 06, 2023 4.150 4.165 4.000 4.000 3,200 -0.15(-3.61%)
Mar 02, 2023 4.150 0 +0.03(+0.73%)
Mar 01, 2023 4.120 4.150 4.120 4.120 3,800 +0.12(+3.00%)
Feb 27, 2023 4.000 0 +0.00(+0.00%)
Feb 24, 2023 4.000 4.000 4.000 4.000 475 +0.14(+3.63%)
Feb 22, 2023 3.860 0 -0.27(-6.54%)
Feb 21, 2023 4.130 4.130 4.130 4.130 115 -0.07(-1.67%)
Feb 17, 2023 4.180 4.200 4.180 4.200 1,115 +0.07(+1.69%)
Feb 15, 2023 4.130 0 -0.07(-1.67%)
Feb 14, 2023 4.200 4.200 4.100 4.200 903 +0.10(+2.44%)
Feb 10, 2023 4.100 0 +0.00(+0.00%)
Feb 08, 2023 4.100 10 -0.01(-0.12%)
Feb 07, 2023 4.200 4.200 4.105 4.105 300 -0.09(-2.26%)
Feb 06, 2023 4.050 4.200 4.000 4.200 6,988 +0.21(+5.26%)
Feb 03, 2023 3.980 3.990 3.700 3.990 4,020 +0.05(+1.27%)
Feb 02, 2023 3.840 3.940 3.840 3.940 10,060 +0.10(+2.60%)
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.