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

Sci Engineered Materials Inc (OP: SCIA )

4.710 +0.060 (+1.29%)
Streaming Delayed Price Updated: 2:13 PM EST, Nov 8, 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 (%)
May 31, 2024 5.050 5.150 5.050 5.150 3,648 +0.00(+0.00%)
May 30, 2024 5.130 5.150 5.050 5.150 1,340 +0.10(+1.98%)
May 29, 2024 5.170 5.200 5.050 5.050 2,410 +0.00(+0.00%)
May 28, 2024 5.100 5.100 5.050 5.050 874 -0.15(-2.88%)
May 23, 2024 5.200 0 +0.00(+0.00%)
May 22, 2024 5.200 5.200 5.200 5.200 1,491 -0.05(-0.95%)
May 21, 2024 5.060 5.300 5.060 5.250 3,336 +0.09(+1.78%)
May 20, 2024 5.156 5.180 5.100 5.158 5,737 -0.02(-0.33%)
May 17, 2024 5.120 5.175 5.120 5.175 2,250 -0.03(-0.48%)
May 16, 2024 5.200 5.200 5.200 5.200 507 +0.08(+1.56%)
May 15, 2024 5.120 5.120 5.120 5.120 900 -0.13(-2.48%)
May 14, 2024 5.250 5.250 5.250 5.250 330 -0.03(-0.57%)
May 13, 2024 5.157 5.280 5.150 5.280 2,113 +0.19(+3.73%)
May 10, 2024 5.090 5.090 5.090 5.090 215 -0.21(-3.96%)
May 08, 2024 5.300 0 +0.10(+1.92%)
May 03, 2024 5.200 24 -0.14(-2.59%)
May 02, 2024 5.338 5.338 5.338 5.338 150 -0.15(-2.77%)
Apr 29, 2024 5.490 4 +0.04(+0.73%)
Apr 26, 2024 5.400 5.490 5.260 5.450 2,296 +0.07(+1.30%)
Apr 24, 2024 5.380 0 -0.11(-1.91%)
Apr 23, 2024 5.390 5.485 5.120 5.485 1,919 +0.01(+0.23%)
Apr 22, 2024 5.400 5.480 5.400 5.473 2,823 +0.02(+0.41%)
Apr 19, 2024 5.450 5.450 5.450 5.450 136 +0.00(+0.00%)
Apr 18, 2024 5.350 5.450 5.350 5.450 1,487 -0.02(-0.37%)
Apr 17, 2024 5.480 5.480 5.470 5.470 1,500 +0.07(+1.30%)
Apr 16, 2024 5.480 5.480 5.400 5.400 2,075 +0.10(+1.79%)
Apr 15, 2024 5.400 5.400 5.305 5.305 1,180 -0.10(-1.76%)
Apr 12, 2024 5.400 5.400 5.400 5.400 1,359 +0.02(+0.37%)
Apr 11, 2024 5.380 5.380 5.380 5.380 600 +0.13(+2.48%)
Apr 09, 2024 5.250 4 -0.12(-2.23%)
Apr 08, 2024 5.250 5.370 5.250 5.370 7,134 +0.16(+3.07%)
Apr 05, 2024 5.400 5.400 5.210 5.210 2,560 +0.21(+4.20%)
Apr 04, 2024 5.080 5.100 5.000 5.000 10,850 -0.10(-1.96%)
Apr 03, 2024 5.350 5.350 5.016 5.100 15,980 -0.39(-7.10%)
Apr 02, 2024 5.490 5.490 5.490 5.490 177 +0.24(+4.57%)
Mar 28, 2024 5.250 0 +0.24(+4.79%)
Mar 26, 2024 5.010 0 -0.64(-11.33%)
Mar 25, 2024 5.500 5.650 5.450 5.650 4,578 +0.28(+5.12%)
Mar 22, 2024 5.375 5.375 5.375 5.375 158 +0.12(+2.38%)
Mar 21, 2024 5.200 5.250 4.850 5.250 6,724 -0.15(-2.78%)
Mar 20, 2024 5.400 5.400 5.400 5.400 1,000 +0.20(+3.85%)
Mar 15, 2024 5.200 0 +0.10(+1.96%)
Mar 14, 2024 5.250 5.250 5.100 5.100 361 -0.15(-2.86%)
Mar 13, 2024 5.200 5.250 5.200 5.250 600 +0.13(+2.54%)
Mar 12, 2024 5.120 5.120 5.120 5.120 17,800 -0.37(-6.74%)
Mar 11, 2024 5.410 5.490 5.090 5.490 3,735 +0.01(+0.18%)
Mar 08, 2024 5.295 5.480 5.295 5.480 652 +0.08(+1.48%)
Mar 07, 2024 5.350 5.400 5.010 5.400 2,126 +0.05(+0.93%)
Mar 06, 2024 5.250 5.350 5.250 5.350 3,210 +0.10(+1.90%)
Mar 05, 2024 5.250 5.253 5.250 5.250 2,009 -0.20(-3.67%)
Mar 04, 2024 5.250 5.500 5.250 5.450 2,835 +0.20(+3.81%)
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.