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 29, 2019 1.480 1.480 1.480 0 -0.02(-1.33%)
Aug 26, 2019 1.500 1.500 1.500 0 -0.10(-6.25%)
Aug 23, 2019 1.610 1.610 1.560 1.600 11,500 +0.00(+0.00%)
Aug 22, 2019 1.600 1.700 1.600 1.600 11,000 -0.10(-5.88%)
Aug 21, 2019 1.570 1.720 1.540 1.700 7,650 +0.10(+6.25%)
Aug 20, 2019 1.615 1.615 1.570 1.600 12,100 +0.00(+0.00%)
Aug 19, 2019 1.600 1.600 1.590 1.600 3,900 +0.00(+0.00%)
Aug 15, 2019 1.600 1.600 1.600 0 -0.02(-1.54%)
Aug 14, 2019 1.650 1.650 1.625 1.625 3,997 +0.02(+1.56%)
Aug 13, 2019 1.600 1.600 1.585 1.600 12,100 +0.00(+0.00%)
Aug 09, 2019 1.600 1.600 1.600 0 -0.15(-8.57%)
Aug 08, 2019 1.850 1.875 1.750 1.750 5,000 -0.05(-2.78%)
Aug 07, 2019 1.790 1.800 1.710 1.800 6,300 +0.10(+5.88%)
Aug 06, 2019 1.650 1.800 1.490 1.700 42,045 -0.01(-0.58%)
Aug 05, 2019 1.970 1.970 1.710 1.710 28,542 -0.23(-11.86%)
Aug 02, 2019 1.940 1.940 1.940 1.940 800 -0.21(-9.77%)
Aug 01, 2019 2.160 2.196 2.150 2.150 6,000 +0.00(+0.00%)
Jul 31, 2019 2.050 2.150 2.050 2.150 200 +0.10(+4.88%)
Jul 30, 2019 2.060 2.130 2.050 2.050 5,000 -0.01(-0.49%)
Jul 29, 2019 2.220 2.225 2.050 2.060 3,000 +0.06(+3.00%)
Jul 25, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 19, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 18, 2019 2.100 2.100 2.000 2.000 876 -0.10(-4.76%)
Jul 17, 2019 2.020 2.100 2.010 2.100 2,978 +0.11(+5.53%)
Jul 16, 2019 1.990 1.990 1.990 1.990 230 -0.06(-2.93%)
Jul 15, 2019 2.050 2.050 2.050 2.050 2,585 +0.00(+0.00%)
Jul 12, 2019 2.050 2.050 2.050 2.050 900 +0.00(+0.00%)
Jul 11, 2019 2.050 2.050 2.050 2.050 1,500 +0.06(+3.02%)
Jul 09, 2019 1.990 1.990 1.990 0 -0.04(-1.97%)
Jul 05, 2019 2.030 2.030 2.030 0 +0.00(+0.00%)
Jul 03, 2019 2.020 2.030 2.020 2.030 1,700 +0.01(+0.50%)
Jul 02, 2019 2.020 2.020 2.020 2.020 2,000 -0.08(-3.81%)
Jul 01, 2019 2.020 2.100 2.014 2.100 4,514 -0.30(-12.50%)
Jun 26, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 25, 2019 1.990 2.500 1.945 2.400 6,519 +0.36(+17.65%)
Jun 24, 2019 2.040 2.040 2.040 2.040 710 -0.01(-0.49%)
Jun 21, 2019 2.000 2.050 1.990 2.050 2,100 +0.05(+2.50%)
Jun 20, 2019 2.025 2.050 2.000 2.000 4,450 +0.00(+0.00%)
Jun 19, 2019 2.080 2.080 1.985 2.000 9,500 -0.03(-1.48%)
Jun 18, 2019 2.080 2.080 2.000 2.030 15,000 -0.07(-3.33%)
Jun 17, 2019 2.100 2.100 2.024 2.100 7,100 +0.08(+3.96%)
Jun 14, 2019 2.150 2.150 1.880 2.020 6,900 -0.28(-12.17%)
Jun 11, 2019 2.300 2.300 2.300 0 +0.20(+9.52%)
Jun 10, 2019 2.130 2.250 2.100 2.100 8,900 -0.02(-0.94%)
Jun 07, 2019 2.160 2.160 2.080 2.120 4,500 -0.04(-1.85%)
Jun 06, 2019 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Jun 05, 2019 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Jun 04, 2019 2.220 2.220 2.160 2.160 4,100 -0.11(-4.85%)
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.