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, 2019 3.550 3.550 3.280 3.280 10,500 -0.27(-7.61%)
Apr 29, 2019 3.550 3.550 3.550 3.550 1,100 -0.01(-0.28%)
Apr 25, 2019 3.560 3.560 3.560 0 +0.01(+0.28%)
Apr 24, 2019 3.660 3.660 3.550 3.550 3,105 -0.11(-3.01%)
Apr 23, 2019 3.750 3.750 3.660 3.660 3,200 -0.01(-0.27%)
Apr 22, 2019 3.700 3.750 3.660 3.670 1,800 -0.08(-2.13%)
Apr 18, 2019 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Apr 16, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 15, 2019 3.974 4.000 3.660 3.750 1,168 +0.09(+2.46%)
Apr 11, 2019 3.660 3.660 3.660 0 -0.15(-3.81%)
Apr 09, 2019 3.805 3.805 3.805 0 +0.15(+3.96%)
Apr 08, 2019 4.120 4.180 3.660 3.660 10,763 +0.21(+6.09%)
Apr 05, 2019 3.750 3.850 3.450 3.450 2,200 -0.55(-13.75%)
Apr 04, 2019 4.000 4.000 4.000 25 +0.00(+0.00%)
Apr 03, 2019 4.000 4.040 4.000 4.000 1,387 +0.00(+0.00%)
Apr 02, 2019 3.750 4.100 3.745 4.000 4,374 +0.40(+11.11%)
Apr 01, 2019 3.650 3.650 3.600 3.600 1,800 +0.00(+0.00%)
Mar 29, 2019 3.600 3.600 3.600 3.600 1,000 +0.10(+2.86%)
Mar 28, 2019 3.500 3.500 3.500 3.500 700 +0.00(+0.00%)
Mar 27, 2019 3.500 3.500 3.500 3.500 1,300 +0.00(+0.00%)
Mar 26, 2019 3.500 3.500 3.500 3.500 104 +0.15(+4.48%)
Mar 25, 2019 3.350 3.350 3.350 3.350 1,015 -0.07(-2.05%)
Mar 22, 2019 3.420 3.420 3.350 3.420 8,300 -0.18(-5.00%)
Mar 21, 2019 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Mar 20, 2019 3.600 3.600 3.600 3.600 2,500 +0.00(+0.00%)
Mar 19, 2019 3.650 3.650 3.600 3.600 800 -0.15(-3.87%)
Mar 18, 2019 3.750 3.750 3.745 3.745 600 +0.15(+4.03%)
Mar 15, 2019 3.600 3.600 3.310 3.600 400 -0.45(-11.11%)
Mar 14, 2019 4.050 4.050 4.050 4.050 330 -0.14(-3.34%)
Mar 13, 2019 3.550 4.190 3.500 4.190 7,700 +0.64(+18.03%)
Mar 11, 2019 3.550 3.550 3.550 0 -0.05(-1.39%)
Mar 08, 2019 3.550 3.600 3.550 3.600 1,700 +0.05(+1.41%)
Mar 07, 2019 3.900 3.900 3.550 3.550 690 +0.04(+1.07%)
Mar 06, 2019 3.940 4.000 3.513 3.513 1,200 -0.44(-11.08%)
Mar 05, 2019 3.950 4.100 3.940 3.950 3,760 +0.20(+5.33%)
Mar 04, 2019 3.750 3.750 3.750 3.750 125 +0.15(+4.17%)
Mar 01, 2019 3.700 3.700 3.357 3.600 4,200 -0.10(-2.70%)
Feb 28, 2019 4.600 4.600 3.050 3.700 24,987 -1.00(-21.28%)
Feb 27, 2019 3.765 4.750 3.450 4.700 12,735 +0.70(+17.50%)
Feb 26, 2019 3.800 4.000 3.760 4.000 8,991 +0.20(+5.26%)
Feb 22, 2019 3.800 3.800 3.800 0 +0.10(+2.70%)
Feb 20, 2019 3.700 3.700 3.700 0 +0.20(+5.71%)
Feb 19, 2019 3.510 3.510 3.500 3.500 450 -0.10(-2.78%)
Feb 15, 2019 3.800 4.150 3.600 3.600 8,500 -0.40(-10.00%)
Feb 14, 2019 3.800 4.000 3.800 4.000 11,597 +0.40(+11.11%)
Feb 12, 2019 3.600 3.600 3.600 0 -0.17(-4.64%)
Feb 11, 2019 3.450 3.950 3.420 3.775 3,972 +0.35(+10.38%)
Feb 08, 2019 3.480 3.700 3.420 3.420 2,500 +0.03(+0.88%)
Feb 07, 2019 3.390 3.390 3.390 3.390 2,400 +0.00(+0.00%)
Feb 06, 2019 3.720 3.720 3.360 3.390 12,237 +0.03(+0.89%)
Feb 05, 2019 3.100 3.800 3.100 3.360 84,481 +0.36(+12.00%)
Feb 04, 2019 2.855 3.000 2.855 3.000 2,381 -0.10(-3.23%)
Feb 01, 2019 3.050 3.100 3.050 3.100 2,000 +0.00(+0.00%)
Jan 31, 2019 2.700 3.100 2.700 3.100 5,100 +0.43(+15.89%)
Jan 30, 2019 2.550 2.700 2.550 2.675 3,385 +0.17(+7.00%)
Jan 29, 2019 2.500 2.500 2.500 2.500 1,000 -0.05(-1.96%)
Jan 28, 2019 2.550 2.550 2.550 2.550 100 +0.09(+3.66%)
Jan 24, 2019 2.460 2.460 2.460 0 +0.04(+1.65%)
Jan 22, 2019 2.420 2.420 2.420 0 +0.00(+0.00%)
Jan 17, 2019 2.420 2.420 2.420 0 -0.08(-3.20%)
Jan 16, 2019 2.500 2.500 2.500 2.500 900 +0.08(+3.31%)
Jan 15, 2019 2.500 2.500 2.420 2.420 200 +0.00(+0.00%)
Jan 14, 2019 2.438 2.438 2.420 2.420 710 -0.08(-3.20%)
Jan 11, 2019 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Jan 09, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 08, 2019 2.310 2.750 2.300 2.500 3,002 +0.20(+8.70%)
Jan 07, 2019 2.370 2.570 2.120 2.300 7,953 -0.07(-2.95%)
Jan 04, 2019 2.850 2.850 2.370 2.370 1,200 +0.00(+0.00%)
Jan 03, 2019 2.370 2.370 2.370 2.370 200 +0.04(+1.72%)
Jan 02, 2019 2.330 2.330 2.330 1 +0.00(+0.00%)
Dec 31, 2018 2.330 2.330 2.330 2.330 1,300 +0.00(+0.00%)
Dec 28, 2018 2.330 2.330 2.330 25 +0.00(+0.00%)
Dec 26, 2018 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 24, 2018 2.340 2.340 2.340 50 +0.00(+0.00%)
Dec 20, 2018 2.340 2.340 2.340 0 -0.46(-16.43%)
Dec 19, 2018 2.800 2.800 2.800 2.800 150 -0.05(-1.75%)
Dec 14, 2018 2.850 2.850 2.850 0 -0.10(-3.39%)
Dec 12, 2018 2.950 2.950 2.950 0 +0.55(+22.92%)
Dec 10, 2018 2.400 2.400 2.400 0 -0.40(-14.29%)
Dec 07, 2018 2.800 3.000 2.800 2.800 1,600 -0.20(-6.67%)
Dec 06, 2018 3.000 3.000 2.900 3.000 7,365 +0.00(+0.00%)
Dec 03, 2018 3.000 3.000 3.000 0 +0.15(+5.26%)
Nov 29, 2018 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 28, 2018 2.850 2.850 2.850 2.850 100 -0.15(-5.00%)
Nov 27, 2018 2.850 3.200 2.850 3.000 10,700 +0.00(+0.00%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 20, 2018 3.000 3.000 3.000 3.000 105 +0.00(+0.00%)
Nov 19, 2018 3.000 3.000 3.000 3.000 1,033 +0.00(+0.00%)
Nov 16, 2018 3.100 3.200 3.000 3.000 2,000 +0.00(+0.00%)
Nov 15, 2018 3.000 3.000 3.000 3.000 2,690 -0.08(-2.60%)
Nov 13, 2018 3.080 3.080 3.080 0 +0.08(+2.67%)
Nov 12, 2018 2.740 3.015 2.690 3.000 11,746 +0.00(+0.00%)
Nov 09, 2018 3.000 3.000 3.000 3.000 2,500 +0.00(+0.00%)
Nov 08, 2018 3.000 3.000 3.000 40 +0.00(+0.00%)
Nov 07, 2018 3.240 3.250 3.000 3.000 4,306 -0.20(-6.25%)
Nov 06, 2018 3.200 3.200 3.200 8 +0.00(+0.00%)
Nov 05, 2018 3.150 3.390 3.020 3.200 10,899 +0.35(+12.28%)
Nov 02, 2018 3.100 3.100 2.850 2.850 3,100 -0.25(-8.06%)
Nov 01, 2018 2.750 3.250 2.750 3.100 1,855 +0.35(+12.73%)
Oct 31, 2018 3.300 3.300 2.750 2.750 41,599 -0.15(-5.17%)
Oct 30, 2018 2.950 2.950 2.900 2.900 5,000 +0.09(+3.20%)
Oct 29, 2018 2.800 2.810 2.800 2.810 1,250 +0.01(+0.36%)
Oct 26, 2018 2.800 2.875 2.790 2.800 4,400 +0.01(+0.36%)
Oct 25, 2018 2.780 2.900 2.780 2.790 5,715 -0.11(-3.79%)
Oct 24, 2018 2.900 2.900 2.900 2.900 245 -0.10(-3.33%)
Oct 23, 2018 3.000 3.000 2.900 3.000 8,000 +0.09(+3.09%)
Oct 22, 2018 2.910 2.910 2.910 2.910 1,000 +0.00(+0.00%)
Oct 19, 2018 2.910 2.910 2.910 3 +0.00(+0.00%)
Oct 18, 2018 2.910 2.910 2.910 2.910 200 -0.13(-4.43%)
Oct 17, 2018 3.045 3.045 3.045 3.045 200 +0.15(+5.00%)
Oct 16, 2018 2.900 2.900 2.900 2.900 1,100 -0.10(-3.33%)
Oct 15, 2018 3.085 3.085 3.000 3.000 814 -0.18(-5.66%)
Oct 12, 2018 3.080 3.180 2.940 3.180 1,600 +0.10(+3.25%)
Oct 11, 2018 3.080 3.080 2.760 3.080 700 +0.23(+8.07%)
Oct 10, 2018 2.950 2.990 2.850 2.850 9,848 -0.01(-0.35%)
Oct 09, 2018 2.860 2.860 2.860 3 +0.00(+0.00%)
Oct 08, 2018 2.860 2.860 2.860 2.860 850 +0.01(+0.35%)
Oct 04, 2018 2.850 2.850 2.850 0 -0.01(-0.35%)
Oct 03, 2018 3.246 3.250 2.860 2.860 903 +0.01(+0.35%)
Sep 28, 2018 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 27, 2018 3.110 3.180 2.850 2.850 23,025 -0.34(-10.66%)
Sep 26, 2018 2.970 3.190 2.965 3.190 6,974 +0.28(+9.62%)
Sep 25, 2018 2.750 2.910 2.750 2.910 12,352 +0.13(+4.68%)
Sep 24, 2018 2.780 2.780 2.780 2.780 734 -0.07(-2.46%)
Sep 21, 2018 2.850 2.850 2.850 2.850 2,900 -0.04(-1.38%)
Sep 20, 2018 2.760 2.890 2.700 2.890 5,500 +0.14(+5.09%)
Sep 19, 2018 2.750 2.750 2.736 2.750 800 +0.05(+1.85%)
Sep 18, 2018 2.950 2.950 2.680 2.700 7,725 -0.25(-8.47%)
Sep 17, 2018 3.100 3.140 2.950 2.950 5,075 -0.05(-1.67%)
Sep 14, 2018 3.050 3.140 3.000 3.000 16,700 -0.05(-1.64%)
Sep 13, 2018 3.000 3.050 2.950 3.050 14,428 +0.05(+1.67%)
Sep 12, 2018 2.890 3.000 2.887 3.000 7,318 +0.11(+3.81%)
Sep 10, 2018 2.890 2.890 2.890 0 +0.19(+7.04%)
Sep 07, 2018 2.540 2.700 2.540 2.700 10,700 +0.16(+6.30%)
Sep 06, 2018 2.400 2.540 2.400 2.540 63,792 +0.39(+18.14%)
Sep 05, 2018 2.275 2.275 2.125 2.150 3,730 -0.17(-7.33%)
Sep 04, 2018 2.200 2.320 2.200 2.320 1,600 +0.17(+7.91%)
Aug 31, 2018 2.150 2.150 2.150 0 -0.17(-7.33%)
Aug 29, 2018 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 28, 2018 2.320 2.320 2.320 2.320 600 +0.07(+3.11%)
Aug 27, 2018 2.100 2.400 2.100 2.250 3,525 +0.10(+4.65%)
Aug 24, 2018 2.150 2.150 2.125 2.150 6,500 +0.00(+0.00%)
Aug 21, 2018 2.150 2.150 2.150 0 +0.05(+2.38%)
Aug 20, 2018 2.120 2.120 2.100 2.100 1,900 -0.02(-0.94%)
Aug 17, 2018 2.150 2.150 2.120 2.120 8,600 -0.05(-2.53%)
Aug 16, 2018 2.175 2.175 2.175 2.175 400 -0.02(-0.68%)
Aug 15, 2018 2.060 2.190 2.060 2.190 2,460 +0.14(+6.83%)
Aug 14, 2018 2.050 2.063 2.050 2.050 1,900 +0.00(+0.00%)
Aug 13, 2018 2.180 2.180 2.050 2.050 8,100 -0.13(-5.96%)
Aug 10, 2018 2.180 2.180 2.180 2.180 2,000 +0.06(+2.83%)
Aug 09, 2018 2.370 2.373 2.120 2.120 15,100 -0.26(-10.92%)
Aug 08, 2018 2.345 2.380 2.250 2.380 7,775 +0.03(+1.28%)
Aug 07, 2018 2.300 2.350 2.200 2.350 7,600 +0.10(+4.33%)
Aug 06, 2018 2.110 2.300 2.110 2.252 5,229 +0.14(+6.75%)
Aug 03, 2018 2.350 2.400 2.110 2.110 24,600 -0.19(-8.26%)
Aug 02, 2018 1.650 3.125 1.650 2.300 92,775 +0.88(+61.97%)
Aug 01, 2018 1.420 1.420 1.420 1.420 2,300 -0.10(-6.58%)
Jul 31, 2018 1.485 1.520 1.485 1.520 5,195 +0.03(+2.01%)
Jul 27, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 26, 2018 1.490 1.490 1.490 1.490 400 +0.07(+4.93%)
Jul 25, 2018 1.420 1.420 1.420 1.420 1,001 +0.02(+1.43%)
Jul 23, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 20, 2018 1.310 1.450 1.310 1.400 3,100 -0.05(-3.45%)
Jul 19, 2018 1.450 1.450 1.450 1.450 165 -0.05(-3.33%)
Jul 18, 2018 1.500 1.500 1.500 1.500 700 +0.00(+0.00%)
Jul 17, 2018 1.500 1.500 1.500 1.500 360 +0.00(+0.00%)
Jul 16, 2018 1.500 1.500 1.500 1.500 105 +0.00(+0.00%)
Jul 13, 2018 1.465 1.500 1.450 1.500 14,400 +0.00(+0.00%)
Jul 12, 2018 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 11, 2018 1.445 1.500 1.445 1.500 2,200 +0.04(+2.74%)
Jul 10, 2018 1.460 1.460 1.460 1.460 507 +0.01(+0.69%)
Jul 09, 2018 1.435 1.450 1.435 1.450 4,700 +0.01(+0.69%)
Jul 05, 2018 1.440 1.440 1.440 65 +0.02(+1.41%)
Jul 03, 2018 1.420 1.420 1.420 0 +0.02(+1.43%)
Jul 02, 2018 1.390 1.400 1.390 1.400 4,600 +0.04(+2.94%)
Jun 29, 2018 1.330 1.360 1.320 1.360 2,200 +0.00(+0.00%)
Jun 27, 2018 1.360 1.360 1.360 50 +0.31(+29.52%)
Jun 26, 2018 1.150 1.150 1.050 1.050 1,500 -0.10(-8.70%)
Jun 07, 2018 1.150 1.150 1.150 0 -0.07(-5.74%)
Jun 04, 2018 1.220 1.220 1.220 0 +0.02(+1.67%)
Jun 01, 2018 1.200 1.200 1.200 1.200 2,200 +0.00(+0.00%)
May 25, 2018 1.200 1.200 1.200 0 -0.12(-9.09%)
May 24, 2018 1.320 1.320 1.320 1.320 1,000 -0.03(-2.22%)
May 23, 2018 1.290 1.350 1.290 1.350 1,000 +0.12(+10.20%)
May 18, 2018 1.225 1.225 1.225 0 -0.06(-5.04%)
May 17, 2018 1.290 1.290 1.290 1.290 216 +0.04(+3.20%)
May 15, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
May 14, 2018 1.270 1.270 1.195 1.250 10,400 -0.02(-1.57%)
May 11, 2018 1.210 1.270 1.210 1.270 2,750 +0.06(+4.96%)
May 10, 2018 1.160 1.235 1.155 1.210 16,975 +0.05(+4.31%)
May 09, 2018 1.100 1.160 1.090 1.160 41,073 +0.07(+6.42%)
May 08, 2018 1.065 1.090 1.055 1.090 19,850 +0.04(+3.81%)
May 07, 2018 1.065 1.075 1.050 1.050 5,005 -0.01(-0.94%)
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.