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 28, 2020 1.075 1.075 1.075 0 +0.12(+13.16%)
May 26, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 22, 2020 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
May 20, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 19, 2020 0.9500 0.9500 0.9500 10 +0.00(+0.00%)
May 18, 2020 0.9500 0.9500 0.9500 0.9500 1,805 +0.05(+5.56%)
May 15, 2020 0.9500 0.9500 0.9000 0.9000 8,000 -0.03(-2.70%)
May 14, 2020 0.9250 0.9250 0.9250 0.9250 1,001 +0.03(+2.78%)
May 13, 2020 0.9600 0.9600 0.9000 0.9000 1,100 -0.20(-18.18%)
May 12, 2020 1.100 1.100 1.100 1.100 900 +0.07(+6.80%)
May 11, 2020 1.030 1.030 1.030 1.030 100 -0.17(-14.17%)
May 08, 2020 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
May 07, 2020 1.200 1.200 1.200 1.200 5,400 +0.00(+0.01%)
May 06, 2020 1.140 1.200 1.070 1.200 2,950 +0.06(+5.25%)
May 05, 2020 1.100 1.140 1.100 1.140 2,428 +0.02(+1.79%)
May 04, 2020 0.9900 1.250 0.9900 1.120 37,282 +0.22(+24.44%)
May 01, 2020 0.9550 0.9550 0.9000 0.9000 13,200 -0.01(-1.10%)
Apr 28, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 27, 2020 0.9100 0.9100 0.9100 0.9100 500 -0.09(-9.00%)
Apr 24, 2020 1.000 1.000 1.000 1.000 100 +0.10(+11.11%)
Apr 23, 2020 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Apr 22, 2020 0.9100 0.9550 0.9100 0.9200 1,914 -0.08(-8.00%)
Apr 21, 2020 1.000 1.000 1.000 1.000 5,250 +0.00(+0.01%)
Apr 17, 2020 0.9999 0.9999 0.9999 0 +0.10(+11.10%)
Apr 16, 2020 0.9000 0.9000 0.9000 1 +0.00(+0.00%)
Apr 13, 2020 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Apr 09, 2020 1.030 1.030 0.8800 0.9100 11,400 +0.00(+0.00%)
Apr 08, 2020 0.9000 1.000 0.9000 0.9100 12,100 -0.18(-16.51%)
Apr 06, 2020 1.090 1.090 1.090 0 +0.09(+9.00%)
Apr 03, 2020 1.150 1.150 1.000 1.000 1,900 -0.29(-22.48%)
Apr 02, 2020 0.8499 1.300 0.8499 1.290 2,794 +0.45(+53.57%)
Apr 01, 2020 0.8400 0.8400 0.8400 25 +0.00(+0.00%)
Mar 31, 2020 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Mar 27, 2020 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Mar 26, 2020 0.7800 0.7800 0.7800 0.7800 2,500 -0.02(-2.50%)
Mar 23, 2020 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Mar 20, 2020 1.000 1.000 0.7600 0.7600 7,500 -0.24(-24.00%)
Mar 17, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 13, 2020 1.000 1.000 1.000 0 +0.15(+17.63%)
Mar 12, 2020 0.8600 1.150 0.7600 0.8501 35,700 -0.20(-19.04%)
Mar 11, 2020 0.9500 1.270 0.9500 1.050 11,350 +0.00(+0.00%)
Mar 10, 2020 1.040 1.050 0.9200 1.050 36,550 +0.10(+10.53%)
Mar 09, 2020 0.9800 0.9800 0.9500 0.9500 15,600 -0.03(-2.86%)
Mar 03, 2020 0.9780 0.9780 0.9780 0 -0.02(-2.20%)
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.