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 (%)
Sep 30, 2016 0.8480 0.8480 0.8480 0.8480 0 +0.00(+0.00%)
Sep 29, 2016 0.8480 0.8480 0.8480 0.8480 0 +0.00(+0.00%)
Sep 28, 2016 0.8480 0.8480 0.8480 0.8480 0 +0.00(+0.00%)
Sep 27, 2016 0.8480 0.8480 0.8480 0.8480 0 +0.00(+0.00%)
Sep 20, 2016 0.8480 0.8480 0.8480 0 +0.05(+6.00%)
Sep 16, 2016 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Sep 13, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Sep 12, 2016 0.8600 0.8600 0.8600 0.8600 13,000 +0.00(+0.00%)
Sep 09, 2016 0.8600 0.8600 0.8600 0.8600 200 +0.01(+1.18%)
Sep 07, 2016 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Aug 25, 2016 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
Aug 24, 2016 0.7500 0.7500 0.7500 0.7500 100 -0.09(-10.71%)
Aug 23, 2016 0.8400 0.8400 0.8400 0.8400 2,000 +0.06(+7.47%)
Aug 19, 2016 0.7816 0.7816 0.7816 0 -0.02(-2.30%)
Aug 17, 2016 0.8000 0.8000 0.8000 60 +0.00(+0.00%)
Aug 15, 2016 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Aug 12, 2016 0.8300 0.8300 0.8300 0.8300 500 -0.04(-4.60%)
Aug 11, 2016 0.8000 0.8700 0.8000 0.8700 11,600 +0.07(+8.75%)
Aug 09, 2016 0.8000 0.8000 0.8000 0 +0.08(+11.11%)
Aug 08, 2016 0.7200 0.7200 0.7200 0.7200 392 -0.16(-18.18%)
Aug 03, 2016 0.8800 0.8800 0.8800 0 +0.28(+46.67%)
Aug 02, 2016 0.6000 0.6000 0.6000 0.6000 125 +0.03(+5.26%)
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%)
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.