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

Sci Engineered Materials Inc (OP: SCIA )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 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 (%)
Oct 31, 2014 1.080 1.080 1.080 0 +0.03(+2.86%)
Oct 27, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 23, 2014 1.050 1.050 1.050 0 -0.02(-1.87%)
Oct 20, 2014 1.070 1.070 1.070 1.070 550 +0.16(+17.45%)
Oct 16, 2014 0.9110 100 -0.04(-4.11%)
Oct 13, 2014 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Oct 03, 2014 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 01, 2014 0.9700 0.9700 0.9700 73 -0.12(-11.01%)
Sep 30, 2014 1.000 1.090 0.9600 1.090 8,900 -0.01(-0.91%)
Sep 25, 2014 1.100 1.100 1.100 30 +0.00(+0.00%)
Sep 23, 2014 1.100 1.100 1.100 0 -0.10(-8.33%)
Sep 17, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 16, 2014 1.200 1.200 1.200 1.200 100 +0.17(+16.50%)
Sep 12, 2014 1.030 1.030 1.030 0 -0.06(-5.50%)
Sep 09, 2014 1.090 1.090 1.090 0 -0.03(-2.68%)
Sep 02, 2014 1.120 1.120 1.120 0 +0.08(+7.69%)
Aug 29, 2014 1.040 1.040 1.040 0 +0.01(+0.97%)
Aug 26, 2014 1.030 1.030 1.030 0 -0.03(-2.83%)
Aug 25, 2014 1.060 1.060 1.060 1.060 1,117 -0.02(-1.85%)
Aug 22, 2014 1.080 1.080 1.080 1.080 2,000 -0.12(-10.00%)
Aug 21, 2014 1.240 1.250 1.200 1.200 3,200 +0.00(+0.00%)
Aug 18, 2014 1.200 1.200 1.200 0 +0.06(+5.26%)
Aug 15, 2014 1.140 1.000 1.140 4,500 +0.14(+14.00%)
Aug 14, 2014 1.000 1.000 1.000 1.000 1,000 +0.12(+13.64%)
Aug 12, 2014 0.8800 0.8800 0.8800 0 -0.07(-7.37%)
Aug 08, 2014 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Aug 07, 2014 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Aug 06, 2014 0.9900 1.000 0.9000 1.000 5,991 -0.10(-9.09%)
Aug 01, 2014 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 31, 2014 1.100 1.100 1.100 1.100 800 +0.05(+4.76%)
Jul 22, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 18, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 17, 2014 1.100 1.100 1.030 1.030 12,000 -0.07(-6.36%)
Jul 16, 2014 1.020 1.100 1.000 1.100 26,894 +0.05(+4.76%)
Jul 11, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 09, 2014 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 08, 2014 1.030 1.030 1.030 1.030 8,000 -0.02(-1.90%)
Jul 07, 2014 1.020 1.050 1.020 1.050 3,500 +0.06(+5.63%)
Jul 03, 2014 0.9940 0.9940 0.9940 0 -0.16(-13.57%)
Jun 30, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 27, 2014 1.150 1.150 1.150 1.150 200 +0.14(+13.86%)
Jun 26, 2014 1.150 1.150 0.9940 1.010 9,000 -0.14(-12.17%)
Jun 24, 2014 1.150 1.150 1.150 0 +0.07(+6.48%)
Jun 18, 2014 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 17, 2014 1.080 1.080 1.080 1.080 5,000 -0.04(-3.57%)
Jun 16, 2014 1.120 1.120 1.120 1.120 3,000 +0.00(+0.00%)
Jun 13, 2014 1.130 1.130 1.120 1.120 2,100 -0.03(-2.61%)
Jun 12, 2014 1.230 1.230 1.150 1.150 1,500 -0.03(-2.54%)
Jun 11, 2014 1.170 1.180 1.150 1.180 18,020 +0.03(+2.61%)
Jun 10, 2014 1.150 1.500 1.130 1.150 19,676 +0.00(+0.00%)
Jun 05, 2014 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 04, 2014 1.150 1.150 1.140 1.150 7,000 +0.03(+2.68%)
Jun 03, 2014 1.150 1.200 1.120 1.120 13,997 -0.03(-2.61%)
Jun 02, 2014 1.140 1.150 1.140 1.150 12,155 +0.01(+0.88%)
May 30, 2014 1.100 1.140 1.100 1.140 2,086 -0.01(-0.87%)
May 29, 2014 1.100 1.150 1.100 1.150 10,500 +0.05(+4.55%)
May 28, 2014 1.050 1.100 1.000 1.100 21,935 +0.05(+4.76%)
May 23, 2014 1.050 1.050 1.050 20 -0.05(-4.55%)
May 21, 2014 1.100 1.100 1.100 1.100 0 +0.05(+4.76%)
May 20, 2014 1.050 1.050 1.050 1.050 7,288 +0.05(+5.00%)
May 19, 2014 1.000 1.000 1.000 1.000 313 -0.05(-4.76%)
May 16, 2014 1.050 1.070 1.000 1.050 9,680 -0.09(-7.89%)
May 14, 2014 1.140 1.140 1.140 18 +0.14(+14.00%)
May 13, 2014 1.020 1.020 0.9940 1.000 25,660 -0.08(-7.41%)
May 12, 2014 1.080 1.080 1.080 1.080 150 +0.08(+8.00%)
May 09, 2014 1.080 1.080 1.000 1.000 1,070 -0.25(-20.00%)
May 07, 2014 1.250 1.250 1.250 0 +0.10(+8.70%)
May 06, 2014 1.150 1.250 1.150 1.150 8,000 +0.05(+4.55%)
May 05, 2014 1.150 1.150 1.100 1.100 3,025 -0.07(-5.98%)
May 02, 2014 1.150 1.170 1.150 1.170 19,300 +0.14(+13.59%)
May 01, 2014 1.180 1.180 1.030 1.030 3,850 -0.15(-12.71%)
Apr 30, 2014 1.100 1.180 1.100 1.180 740 +0.08(+7.27%)
Apr 25, 2014 1.100 1.100 1.100 0 -0.08(-6.78%)
Apr 22, 2014 1.180 1.180 1.180 1.180 0 +0.08(+7.27%)
Apr 17, 2014 1.100 1.100 1.100 0 -0.05(-4.35%)
Apr 15, 2014 1.150 1.150 1.150 0 -0.10(-8.00%)
Apr 11, 2014 1.250 1.250 1.250 1.250 0 +0.07(+5.93%)
Apr 10, 2014 1.200 1.200 1.180 1.180 5,200 +0.00(+0.00%)
Apr 09, 2014 1.180 1.200 1.180 1.180 5,033 -0.02(-1.67%)
Apr 08, 2014 1.200 1.200 1.200 1.200 22,000 -0.05(-4.00%)
Apr 04, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 02, 2014 1.250 1.250 1.250 0 +0.03(+2.46%)
Mar 31, 2014 1.220 1.220 1.220 0 -0.03(-2.40%)
Mar 28, 2014 1.250 1.250 1.250 1.250 0 +0.01(+0.81%)
Mar 25, 2014 1.240 1.240 1.240 0 -0.01(-0.80%)
Mar 24, 2014 1.250 1.250 1.220 1.250 5,000 +0.00(+0.00%)
Mar 21, 2014 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 19, 2014 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 17, 2014 1.250 1.250 1.250 1.250 25 -0.06(-4.58%)
Mar 13, 2014 1.310 1.310 1.310 0 +0.00(+0.00%)
Mar 11, 2014 1.310 1.310 1.310 0 +0.03(+2.34%)
Mar 10, 2014 1.280 1.280 1.250 1.280 20,600 +0.00(+0.00%)
Mar 07, 2014 1.450 1.450 1.280 1.280 0 -0.20(-13.51%)
Mar 06, 2014 1.350 1.480 1.310 1.480 15,200 +0.20(+15.62%)
Mar 05, 2014 1.480 1.480 1.250 1.280 36,089 +0.36(+39.13%)
Mar 04, 2014 1.750 3.000 0.9200 0.9200 3,134 -2.58(-73.71%)
Mar 03, 2014 1.150 3.500 1.150 3.500 5,179 +2.35(+204.35%)
Feb 28, 2014 1.140 1.150 1.140 1.150 0 +0.04(+3.60%)
Feb 19, 2014 1.110 1.110 1.110 0 -0.03(-2.63%)
Feb 18, 2014 1.140 1.140 1.140 1.140 1,000 +0.13(+12.87%)
Feb 07, 2014 1.010 1.010 1.010 0 -0.09(-8.18%)
Feb 06, 2014 1.100 1.100 1.100 1.100 400 +0.24(+27.91%)
Jan 31, 2014 0.8600 0.8600 0.8600 0 -0.12(-12.24%)
Jan 28, 2014 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jan 21, 2014 1.000 1.000 1.000 0 +0.10(+11.11%)
Jan 16, 2014 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jan 14, 2014 0.9500 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Jan 10, 2014 1.000 1.000 1.000 0 -0.14(-12.28%)
Dec 31, 2013 1.140 1.140 1.140 80 +0.24(+26.67%)
Dec 26, 2013 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Dec 23, 2013 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 20, 2013 0.9100 0.9100 0.9000 0.9000 0 -0.20(-18.18%)
Dec 11, 2013 1.100 1.100 1.100 0 +0.09(+8.91%)
Dec 06, 2013 1.010 1.010 1.010 0 -0.29(-22.31%)
Nov 29, 2013 1.300 1.300 1.300 0 +0.29(+28.71%)
Nov 27, 2013 1.010 1.010 1.010 1.010 310 -0.24(-19.20%)
Nov 26, 2013 1.250 1.250 1.250 1.250 3,000 +0.00(+0.00%)
Nov 20, 2013 1.250 1.250 1.250 0 -0.05(-3.85%)
Nov 19, 2013 1.300 1.300 1.300 1.300 1,175 +0.00(+0.00%)
Nov 18, 2013 1.250 1.300 1.250 1.300 1,250 +0.28(+27.45%)
Nov 15, 2013 1.020 1.020 1.020 1.020 500 +0.00(+0.00%)
Nov 08, 2013 1.020 1.020 1.020 0 +0.02(+2.00%)
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.