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

Sci Engineered Materials Inc (OP: SCIA )

5.120 -0.130 (-2.48%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 15, 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 (%)
May 31, 2016 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
May 23, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 20, 2016 0.7000 0.7000 0.6900 0.6900 5,000 +0.01(+1.47%)
May 18, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
May 16, 2016 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
May 12, 2016 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
May 11, 2016 0.6610 0.7500 0.6200 0.7500 27,605 +0.02(+2.74%)
May 10, 2016 0.7300 0.7500 0.7300 0.7300 6,920 -0.07(-8.75%)
May 09, 2016 0.7900 0.8000 0.7900 0.8000 16,125 +0.05(+6.67%)
May 06, 2016 0.7500 0.7500 0.7500 0.7500 5,500 -0.05(-6.25%)
May 05, 2016 0.8000 0.8000 0.8000 0.8000 12,000 +0.00(+0.00%)
May 04, 2016 0.8100 0.8100 0.8000 0.8000 4,000 -0.01(-1.23%)
Apr 28, 2016 0.8100 0.8100 0.8100 0 -0.09(-10.00%)
Apr 26, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 22, 2016 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Apr 20, 2016 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Apr 19, 2016 0.9000 0.9000 0.9000 0.9000 7,200 -0.01(-1.10%)
Apr 14, 2016 0.9100 0.9100 0.9100 0 +0.12(+15.48%)
Mar 31, 2016 0.7880 0.7880 0.7880 0 -0.06(-7.29%)
Mar 28, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Mar 18, 2016 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Mar 16, 2016 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Mar 15, 2016 0.8800 0.8800 0.8800 0.8800 2,000 +0.06(+7.32%)
Mar 08, 2016 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Mar 04, 2016 0.8900 0.8900 0.8900 0 +0.07(+8.54%)
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.