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, 2022 3.100 0 -0.06(-1.90%)
Apr 27, 2022 3.160 3.160 3.160 3.160 460 -0.10(-3.07%)
Apr 25, 2022 3.260 0 -0.48(-12.83%)
Apr 22, 2022 3.150 3.740 3.150 3.740 6,672 +0.29(+8.41%)
Apr 21, 2022 3.690 3.740 3.450 3.450 900 +0.10(+2.99%)
Apr 20, 2022 3.250 3.350 3.050 3.350 1,100 -0.10(-2.90%)
Apr 18, 2022 3.450 0 +0.00(+0.00%)
Apr 13, 2022 3.450 0 +0.00(+0.00%)
Apr 12, 2022 3.450 3.450 3.450 3.450 1,800 -0.24(-6.50%)
Apr 11, 2022 3.600 3.690 3.600 3.690 800 -0.01(-0.27%)
Apr 05, 2022 3.700 0 +0.00(+0.00%)
Apr 04, 2022 3.700 3.700 3.700 3.700 2,000 -0.02(-0.54%)
Apr 01, 2022 3.720 3.720 3.720 3.720 300 +0.00(+0.00%)
Mar 31, 2022 3.710 3.720 3.710 3.720 4,299 +0.25(+7.20%)
Mar 30, 2022 3.500 3.510 3.470 3.470 2,239 +0.12(+3.58%)
Mar 29, 2022 3.250 3.500 3.250 3.350 1,375 +0.16(+5.02%)
Mar 28, 2022 3.500 3.620 3.095 3.190 19,173 -0.21(-6.18%)
Mar 25, 2022 3.400 4.000 3.400 3.400 1,550 +0.00(+0.00%)
Mar 24, 2022 3.400 3.400 3.400 3.400 330 +0.03(+1.04%)
Mar 23, 2022 3.280 3.365 3.280 3.365 2,036 +0.09(+2.59%)
Mar 22, 2022 3.280 3.280 3.280 3.280 3,650 +0.00(+0.00%)
Mar 21, 2022 3.200 3.280 3.200 3.280 901 +0.16(+5.13%)
Mar 15, 2022 3.120 0 +0.25(+8.71%)
Mar 14, 2022 2.960 2.960 2.870 2.870 3,010 -0.18(-5.90%)
Mar 10, 2022 3.050 0 +0.05(+1.67%)
Mar 08, 2022 3.000 0 -0.20(-6.25%)
Mar 07, 2022 3.260 3.260 3.000 3.200 9,137 +0.00(+0.00%)
Mar 04, 2022 3.230 3.230 3.200 3.200 430 +0.00(+0.00%)
Mar 03, 2022 3.260 3.260 3.200 3.200 1,450 +0.03(+0.79%)
Mar 02, 2022 3.300 3.300 2.650 3.175 5,370 -0.08(-2.61%)
Mar 01, 2022 3.150 3.260 3.150 3.260 210 +0.02(+0.77%)
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%)
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.