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 (%)
Jul 28, 2016 0.5700 0.5700 0.5700 0 -0.09(-13.64%)
Jul 27, 2016 0.6600 0.6600 0.6600 0.6600 1,072 -0.15(-18.52%)
Jul 26, 2016 0.8280 0.8300 0.8100 0.8100 10,300 +0.05(+6.58%)
Jul 22, 2016 0.7600 0.7600 0.7600 10 +0.06(+8.57%)
Jul 15, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jul 14, 2016 0.6900 0.6900 0.6900 0.6900 2,400 -0.05(-6.76%)
Jul 08, 2016 0.7400 0.7400 0.7400 0 +0.10(+15.62%)
Jun 28, 2016 0.6400 0.6400 0.6400 0 -0.01(-0.93%)
Jun 24, 2016 0.6460 0.6460 0.6460 0 +0.00(+0.00%)
Jun 23, 2016 0.6400 0.6460 0.6400 0.6460 3,545 -0.05(-7.71%)
Jun 20, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 15, 2016 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Jun 14, 2016 0.6400 0.6400 0.6400 0.6400 620 -0.08(-11.11%)
Jun 08, 2016 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 07, 2016 0.7200 0.7200 0.7200 0.7200 120 -0.03(-4.00%)
Jun 02, 2016 0.7500 0.7500 0.7500 0 +0.07(+10.29%)
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%)
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.