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 (%)
Jan 31, 2023 3.900 3.900 3.840 3.840 4,186 -0.01(-0.26%)
Jan 25, 2023 3.850 94 +0.15(+4.05%)
Jan 19, 2023 3.700 0 -0.14(-3.65%)
Jan 18, 2023 3.700 3.840 3.700 3.840 385 +0.14(+3.78%)
Jan 17, 2023 3.700 3.700 3.700 3.700 133 -0.14(-3.65%)
Jan 13, 2023 3.840 3.840 3.840 3.840 350 +0.01(+0.26%)
Jan 12, 2023 3.830 3.830 3.830 3.830 3,300 +0.01(+0.26%)
Jan 11, 2023 3.820 3.820 3.820 3.820 1,000 +0.00(+0.00%)
Jan 10, 2023 3.820 3.820 3.820 3.820 2,083 +0.12(+3.24%)
Jan 09, 2023 3.700 3.700 3.700 3.700 500 -0.10(-2.63%)
Jan 06, 2023 3.800 3.800 3.750 3.800 3,409 +0.10(+2.70%)
Jan 05, 2023 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Jan 04, 2023 3.750 3.800 3.700 3.700 10,611 +0.02(+0.54%)
Jan 03, 2023 3.580 3.680 3.550 3.680 12,270 +0.18(+5.14%)
Dec 27, 2022 3.500 0 +0.44(+14.38%)
Dec 22, 2022 3.060 0 -0.09(-2.86%)
Dec 21, 2022 3.300 3.300 3.150 3.150 12,250 -0.10(-3.08%)
Dec 20, 2022 3.090 3.250 3.090 3.250 2,065 +0.20(+6.56%)
Dec 19, 2022 3.160 3.160 3.050 3.050 2,992 -0.16(-4.84%)
Dec 16, 2022 3.200 3.210 3.160 3.205 4,600 -0.29(-8.43%)
Dec 14, 2022 3.500 0 +0.30(+9.37%)
Dec 09, 2022 3.200 0 -0.05(-1.54%)
Dec 08, 2022 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Dec 07, 2022 3.250 3.250 3.250 3.250 113 -0.05(-1.52%)
Dec 06, 2022 3.330 3.420 3.300 3.300 910 -0.20(-5.71%)
Dec 05, 2022 3.500 3.500 3.500 3.500 120 +0.00(+0.00%)
Dec 02, 2022 3.500 3.500 3.500 3.500 100 -0.20(-5.41%)
Nov 30, 2022 3.700 40 -0.05(-1.33%)
Nov 29, 2022 3.450 3.780 3.450 3.750 2,360 +0.36(+10.62%)
Nov 28, 2022 3.300 3.390 3.300 3.390 1,175 +0.17(+5.28%)
Nov 23, 2022 3.220 0 +0.05(+1.58%)
Nov 22, 2022 3.165 3.170 3.165 3.170 430 +0.01(+0.32%)
Nov 21, 2022 3.200 3.200 3.160 3.160 300 -0.04(-1.25%)
Nov 18, 2022 3.200 3.200 3.200 3.200 400 +0.04(+1.27%)
Nov 17, 2022 3.160 3.160 3.160 3.160 1,550 +0.05(+1.61%)
Nov 16, 2022 3.131 3.131 3.100 3.110 975 -0.04(-1.27%)
Nov 15, 2022 3.090 3.165 3.090 3.150 1,496 +0.08(+2.61%)
Nov 14, 2022 3.350 3.350 2.620 3.070 30,741 -0.43(-12.29%)
Nov 11, 2022 3.250 3.500 3.250 3.500 2,204 -0.34(-8.85%)
Nov 10, 2022 3.225 3.840 3.225 3.840 4,200 +0.34(+9.71%)
Nov 08, 2022 3.500 0 +0.10(+2.94%)
Nov 07, 2022 3.250 3.400 3.250 3.400 600 +0.15(+4.62%)
Nov 04, 2022 3.250 3.260 3.250 3.250 2,902 -0.03(-0.91%)
Nov 02, 2022 3.280 0 -0.02(-0.61%)
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.