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 (%)
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%)
Jul 01, 2021 2.800 2.810 2.800 2.810 3,958 -0.19(-6.33%)
Jun 30, 2021 2.800 3.000 2.800 3.000 6,159 +0.05(+1.69%)
Jun 29, 2021 2.850 2.950 2.835 2.950 2,310 +0.15(+5.36%)
Jun 28, 2021 2.900 2.900 2.800 2.800 5,844 -0.05(-1.75%)
Jun 25, 2021 2.800 3.000 2.750 2.850 7,415 +0.02(+0.88%)
Jun 24, 2021 2.800 2.825 2.700 2.825 18,052 +0.12(+4.63%)
Jun 23, 2021 2.800 2.800 2.700 2.700 1,103 +0.19(+7.57%)
Jun 21, 2021 2.510 2.510 2.510 0 -0.01(-0.40%)
Jun 17, 2021 2.520 2.520 2.520 13 +0.02(+0.80%)
Jun 16, 2021 2.600 2.700 2.500 2.500 2,884 -0.10(-3.85%)
Jun 15, 2021 2.610 2.800 2.530 2.600 3,916 -0.16(-5.80%)
Jun 11, 2021 2.760 2.760 2.760 0 +0.00(+0.00%)
Jun 10, 2021 2.760 2.810 2.760 2.760 2,550 -0.06(-1.95%)
Jun 09, 2021 2.850 2.850 2.740 2.815 1,500 +0.19(+7.03%)
Jun 08, 2021 2.630 2.630 2.630 2.630 416 +0.05(+1.94%)
Jun 04, 2021 2.580 2.580 2.580 0 -0.22(-7.86%)
Jun 03, 2021 2.800 2.900 2.700 2.800 2,464 -0.10(-3.45%)
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.