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

Sci Engineered Materials Inc (OP: SCIA )

5.200 -0.138 (-2.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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 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%)
Mar 01, 2024 5.240 5.250 5.060 5.250 3,043 +0.24(+4.79%)
Feb 28, 2024 5.010 9 -0.23(-4.39%)
Feb 27, 2024 5.135 5.240 4.880 5.240 31,482 +0.25(+4.99%)
Feb 26, 2024 5.200 5.201 4.991 4.991 2,631 -0.21(-4.02%)
Feb 23, 2024 5.023 5.200 5.018 5.200 1,600 +0.20(+4.00%)
Feb 22, 2024 5.012 5.012 5.000 5.000 860 -0.10(-1.96%)
Feb 21, 2024 5.250 5.250 5.100 5.100 3,168 +0.05(+0.99%)
Feb 20, 2024 5.006 5.050 4.970 5.050 5,150 +0.10(+2.02%)
Feb 16, 2024 4.960 4.960 4.950 4.950 2,965 +0.04(+0.81%)
Feb 15, 2024 4.880 4.960 4.878 4.910 4,296 -0.10(-2.00%)
Feb 14, 2024 5.010 5.010 5.010 5.010 205 -0.01(-0.28%)
Feb 13, 2024 4.888 5.026 4.850 5.024 2,202 -0.03(-0.51%)
Feb 12, 2024 5.140 5.350 4.984 5.050 4,789 -0.10(-1.94%)
Feb 09, 2024 5.250 5.350 5.090 5.150 15,200 -0.05(-0.96%)
Feb 07, 2024 5.200 0 +0.20(+4.00%)
Feb 06, 2024 5.000 5.000 5.000 5.000 102 +0.00(+0.00%)
Feb 05, 2024 5.100 5.250 4.850 5.000 2,219 -0.25(-4.76%)
Jan 31, 2024 5.250 1 +0.00(+0.00%)
Jan 29, 2024 5.250 0 +0.05(+0.96%)
Jan 26, 2024 5.135 5.200 5.070 5.200 1,594 +0.02(+0.39%)
Jan 25, 2024 4.990 5.200 4.980 5.180 11,380 +0.20(+4.02%)
Jan 24, 2024 5.101 5.101 4.980 4.980 902 -0.02(-0.40%)
Jan 23, 2024 5.000 5.000 4.997 5.000 2,124 +0.00(+0.00%)
Jan 22, 2024 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Jan 19, 2024 5.000 5.000 5.000 5.000 220 +0.00(+0.00%)
Jan 18, 2024 5.101 5.101 5.000 5.000 7,496 +0.00(+0.00%)
Jan 17, 2024 5.000 5.100 5.000 5.000 200 -0.10(-1.96%)
Jan 16, 2024 5.100 5.100 5.100 5.100 391 -0.14(-2.67%)
Jan 12, 2024 5.010 5.240 5.010 5.240 698 +0.01(+0.19%)
Jan 09, 2024 5.230 0 +0.00(+0.00%)
Jan 08, 2024 5.230 5.230 4.810 5.230 1,155 +0.28(+5.66%)
Jan 04, 2024 4.950 222 -0.05(-1.00%)
Jan 03, 2024 5.250 5.250 5.000 5.000 1,959 -0.25(-4.76%)
Jan 02, 2024 5.250 5.250 5.006 5.250 3,854 +0.20(+3.96%)
Dec 29, 2023 5.000 5.050 4.875 5.050 7,067 +0.05(+1.00%)
Dec 28, 2023 5.000 5.000 5.000 5.000 115 +0.04(+0.81%)
Dec 27, 2023 4.830 4.960 4.700 4.960 870 +0.08(+1.64%)
Dec 26, 2023 4.980 4.980 4.880 4.880 4,040 -0.07(-1.41%)
Dec 22, 2023 4.880 4.950 4.880 4.950 2,913 +0.07(+1.43%)
Dec 21, 2023 4.782 4.880 4.782 4.880 1,317 +0.00(+0.00%)
Dec 19, 2023 4.880 0 +0.00(+0.00%)
Dec 18, 2023 4.880 4.880 4.880 4.880 139 +0.02(+0.41%)
Dec 15, 2023 4.800 4.860 4.800 4.860 2,060 +0.16(+3.40%)
Dec 14, 2023 4.650 4.700 4.650 4.700 326 +0.05(+1.08%)
Dec 13, 2023 4.300 4.650 4.300 4.650 6,923 +0.15(+3.33%)
Dec 12, 2023 4.260 4.500 4.250 4.500 966 +0.24(+5.63%)
Dec 11, 2023 4.350 4.350 4.260 4.260 3,532 -0.09(-2.07%)
Dec 08, 2023 4.340 4.350 4.340 4.350 2,423 +0.00(+0.00%)
Dec 06, 2023 4.350 0 +0.09(+2.11%)
Dec 05, 2023 4.260 4.350 4.240 4.260 4,210 +0.02(+0.47%)
Dec 04, 2023 4.295 4.295 4.240 4.240 710 -0.02(-0.52%)
Dec 01, 2023 4.300 4.300 4.240 4.262 9,800 -0.20(-4.44%)
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%)
Sep 01, 2023 4.670 4.670 4.670 4.670 100 +0.02(+0.43%)
Aug 31, 2023 4.650 4.650 4.650 4.650 1,010 +0.00(+0.00%)
Aug 30, 2023 4.650 4.650 4.650 4.650 125 +0.29(+6.65%)
Aug 23, 2023 4.360 0 +0.00(+0.00%)
Aug 22, 2023 4.510 4.600 4.360 4.360 1,850 -0.29(-6.24%)
Aug 21, 2023 4.650 4.650 4.575 4.650 492 +0.19(+4.23%)
Aug 18, 2023 4.462 4.462 4.462 4.462 480 -0.19(-4.05%)
Aug 17, 2023 4.505 4.650 4.505 4.650 445 +0.00(+0.00%)
Aug 14, 2023 4.650 0 +0.00(+0.00%)
Aug 10, 2023 4.650 79 +0.30(+6.90%)
Aug 07, 2023 4.350 43 +0.06(+1.40%)
Aug 04, 2023 4.280 4.290 4.270 4.290 3,501 +0.02(+0.47%)
Aug 02, 2023 4.270 0 -0.09(-1.95%)
Jul 31, 2023 4.355 43 +0.05(+1.04%)
Jul 28, 2023 4.250 4.355 4.250 4.310 9,060 -0.14(-3.15%)
Jul 27, 2023 4.370 4.450 4.250 4.450 320 +0.20(+4.71%)
Jul 26, 2023 4.250 4.250 4.250 4.250 400 -0.01(-0.23%)
Jul 25, 2023 4.450 4.450 4.250 4.260 1,440 -0.19(-4.27%)
Jul 21, 2023 4.450 37 -0.00(-0.00%)
Jul 20, 2023 4.160 4.450 4.160 4.450 2,050 +0.05(+1.14%)
Jul 17, 2023 4.400 0 +0.26(+6.24%)
Jul 14, 2023 4.200 4.652 4.110 4.142 7,456 -0.11(-2.55%)
Jul 13, 2023 4.250 4.250 4.250 4.250 313 +0.05(+1.19%)
Jul 11, 2023 4.200 0 +0.15(+3.70%)
Jul 10, 2023 4.100 4.100 4.050 4.050 344 +0.00(+0.00%)
Jul 07, 2023 4.125 4.125 4.050 4.050 1,230 +0.00(+0.00%)
Jul 06, 2023 4.050 4.050 4.050 4.050 119 -0.05(-1.22%)
Jul 05, 2023 4.125 4.125 4.050 4.100 1,200 +0.10(+2.50%)
Jul 03, 2023 4.064 4.064 4.000 4.000 1,875 -0.25(-5.88%)
Jun 30, 2023 4.019 4.450 4.000 4.250 7,401 +0.35(+8.97%)
Jun 29, 2023 4.050 4.050 3.840 3.900 9,131 -0.10(-2.50%)
Jun 28, 2023 4.000 4.000 4.000 4.000 1,819 -0.05(-1.23%)
Jun 27, 2023 4.050 4.050 4.050 4.050 110 +0.05(+1.25%)
Jun 26, 2023 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jun 23, 2023 4.000 4.150 3.990 4.000 6,094 +0.00(+0.00%)
Jun 22, 2023 4.000 4.000 3.975 4.000 3,640 +0.06(+1.52%)
Jun 20, 2023 3.940 0 -0.06(-1.50%)
Jun 15, 2023 4.000 0 -0.08(-1.90%)
Jun 14, 2023 4.100 4.100 4.077 4.077 1,000 +0.03(+0.68%)
Jun 13, 2023 4.050 4.050 4.050 4.050 100 -0.05(-1.22%)
Jun 12, 2023 4.100 4.100 4.100 4.100 444 +0.10(+2.50%)
Jun 06, 2023 4.000 0 -0.05(-1.23%)
Jun 05, 2023 4.000 4.050 3.990 4.050 8,113 +0.05(+1.25%)
Jun 02, 2023 3.950 4.000 3.950 4.000 2,700 +0.10(+2.56%)
Jun 01, 2023 4.025 4.025 3.900 3.900 723 +0.00(+0.00%)
May 31, 2023 3.880 3.900 3.880 3.900 7,932 +0.05(+1.30%)
May 23, 2023 3.850 0 -0.15(-3.75%)
May 22, 2023 3.925 4.000 3.925 4.000 1,700 +0.00(+0.00%)
May 18, 2023 4.000 0 -0.04(-0.99%)
May 17, 2023 4.055 4.055 4.040 4.040 5,425 -0.02(-0.49%)
May 16, 2023 4.060 4.060 4.060 4.060 1,215 +0.04(+1.00%)
May 15, 2023 4.060 4.060 4.020 4.020 1,269 -0.02(-0.50%)
May 12, 2023 4.055 4.055 4.040 4.040 1,040 -0.01(-0.25%)
May 11, 2023 4.058 4.058 4.030 4.050 643 +0.05(+1.25%)
May 10, 2023 4.000 4.035 4.000 4.000 5,840 +0.12(+2.96%)
May 09, 2023 3.885 3.885 3.850 3.885 640 +0.03(+0.68%)
May 08, 2023 3.850 3.885 3.850 3.859 2,043 +0.10(+2.63%)
May 05, 2023 3.730 3.860 3.730 3.760 4,800 +0.11(+3.01%)
May 04, 2023 3.650 3.650 3.650 3.650 140 +0.06(+1.80%)
May 03, 2023 3.830 3.830 3.550 3.586 3,502 -0.28(-7.14%)
May 02, 2023 3.800 3.861 3.800 3.861 800 +0.10(+2.69%)
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.