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 (%)
Nov 30, 2023 4.240 4.500 4.240 4.460 2,942 +0.11(+2.53%)
Nov 29, 2023 4.250 4.350 4.250 4.350 1,138 +0.01(+0.23%)
Nov 28, 2023 4.240 4.340 4.230 4.340 12,454 +0.00(+0.01%)
Nov 27, 2023 4.300 4.340 4.300 4.340 2,684 +0.04(+0.92%)
Nov 21, 2023 4.300 0 -0.08(-1.83%)
Nov 17, 2023 4.380 0 -0.01(-0.23%)
Nov 16, 2023 4.390 4.390 4.390 4.390 100 +0.23(+5.53%)
Nov 13, 2023 4.160 50 -0.24(-5.45%)
Nov 09, 2023 4.400 0 +0.25(+6.02%)
Nov 08, 2023 4.350 4.490 4.150 4.150 4,594 -0.20(-4.60%)
Nov 07, 2023 4.350 4.350 4.350 4.350 2,000 +0.25(+6.10%)
Nov 06, 2023 4.350 4.500 4.100 4.100 2,933 -0.26(-5.96%)
Nov 03, 2023 4.360 4.360 4.360 4.360 415 +0.01(+0.23%)
Nov 02, 2023 4.400 4.400 4.340 4.350 3,372 -0.15(-3.33%)
Oct 30, 2023 4.500 0 +0.00(+0.00%)
Oct 27, 2023 4.400 4.500 4.300 4.500 3,976 +0.91(+25.34%)
Oct 23, 2023 3.590 2 -0.61(-14.52%)
Oct 17, 2023 4.200 0 +0.20(+5.00%)
Oct 13, 2023 4.000 0 -0.05(-1.23%)
Oct 12, 2023 4.050 4.050 3.830 4.050 8,140 +0.25(+6.52%)
Oct 11, 2023 3.920 3.920 3.802 3.802 3,293 -0.13(-3.26%)
Oct 09, 2023 3.930 0 -0.09(-2.24%)
Oct 06, 2023 3.950 4.020 3.950 4.020 3,897 +0.17(+4.42%)
Oct 03, 2023 3.850 0 -0.37(-8.77%)
Oct 02, 2023 4.450 4.450 4.220 4.220 5,510 -0.18(-4.09%)
Sep 26, 2023 4.400 0 +0.00(+0.00%)
Sep 22, 2023 4.400 0 -0.01(-0.23%)
Sep 19, 2023 4.410 0 +0.00(+0.00%)
Sep 15, 2023 4.410 0 +0.01(+0.23%)
Sep 14, 2023 4.900 4.900 4.400 4.400 3,031 -0.30(-6.38%)
Sep 12, 2023 4.700 0 +0.00(+0.00%)
Sep 11, 2023 4.700 4.700 4.700 4.700 488 +0.00(+0.00%)
Sep 08, 2023 4.700 4.700 4.700 4.700 121 -0.04(-0.84%)
Sep 07, 2023 4.740 4.740 4.740 4.740 320 -0.01(-0.21%)
Sep 06, 2023 4.750 4.840 4.750 4.750 3,890 +0.00(+0.00%)
Sep 05, 2023 4.750 4.750 4.750 4.750 3,541 +0.08(+1.71%)
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.