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 (%)
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%)
Nov 06, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 31, 2013 1.000 1.000 1.000 0 +0.10(+11.11%)
Oct 29, 2013 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Oct 24, 2013 0.8500 0.8500 0.8500 0 -0.55(-39.29%)
Sep 30, 2013 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 26, 2013 1.400 1.400 1.400 1.400 0 +0.40(+40.00%)
Sep 17, 2013 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 13, 2013 1.000 1.000 1.000 1.000 0 +0.05(+5.26%)
Sep 04, 2013 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Aug 30, 2013 1.000 1.000 1.000 0 -0.02(-1.96%)
Aug 26, 2013 1.020 1.020 1.020 0 +0.00(+0.00%)
Aug 21, 2013 1.020 1.020 1.020 0 -0.06(-5.56%)
Aug 16, 2013 1.080 1.080 1.080 0 +0.07(+6.93%)
Aug 15, 2013 1.010 1.010 1.010 1.010 100 -0.05(-4.72%)
Aug 09, 2013 1.060 1.060 1.060 1.060 0 +0.15(+16.48%)
Aug 07, 2013 0.9100 0.9100 0.9100 0 -0.19(-17.27%)
Aug 01, 2013 1.100 1.100 1.100 0 -0.10(-8.33%)
Jul 31, 2013 1.200 1.200 1.200 1.200 350 +0.45(+60.00%)
Jul 30, 2013 0.7500 0.7500 0.7500 0.7500 100 -0.35(-31.82%)
Jul 25, 2013 1.100 1.100 1.100 1.100 0 +0.10(+10.00%)
Jul 08, 2013 1.000 1.000 1.000 1.000 0 -0.38(-27.54%)
Jun 28, 2013 1.380 1.380 1.380 1.380 0 +0.03(+2.22%)
Jun 12, 2013 1.350 1.350 1.350 1.350 0 -0.15(-10.00%)
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.