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 28, 2022 3.100 0 -0.06(-1.90%)
Apr 27, 2022 3.160 3.160 3.160 3.160 460 -0.10(-3.07%)
Apr 25, 2022 3.260 0 -0.48(-12.83%)
Apr 22, 2022 3.150 3.740 3.150 3.740 6,672 +0.29(+8.41%)
Apr 21, 2022 3.690 3.740 3.450 3.450 900 +0.10(+2.99%)
Apr 20, 2022 3.250 3.350 3.050 3.350 1,100 -0.10(-2.90%)
Apr 18, 2022 3.450 0 +0.00(+0.00%)
Apr 13, 2022 3.450 0 +0.00(+0.00%)
Apr 12, 2022 3.450 3.450 3.450 3.450 1,800 -0.24(-6.50%)
Apr 11, 2022 3.600 3.690 3.600 3.690 800 -0.01(-0.27%)
Apr 05, 2022 3.700 0 +0.00(+0.00%)
Apr 04, 2022 3.700 3.700 3.700 3.700 2,000 -0.02(-0.54%)
Apr 01, 2022 3.720 3.720 3.720 3.720 300 +0.00(+0.00%)
Mar 31, 2022 3.710 3.720 3.710 3.720 4,299 +0.25(+7.20%)
Mar 30, 2022 3.500 3.510 3.470 3.470 2,239 +0.12(+3.58%)
Mar 29, 2022 3.250 3.500 3.250 3.350 1,375 +0.16(+5.02%)
Mar 28, 2022 3.500 3.620 3.095 3.190 19,173 -0.21(-6.18%)
Mar 25, 2022 3.400 4.000 3.400 3.400 1,550 +0.00(+0.00%)
Mar 24, 2022 3.400 3.400 3.400 3.400 330 +0.03(+1.04%)
Mar 23, 2022 3.280 3.365 3.280 3.365 2,036 +0.09(+2.59%)
Mar 22, 2022 3.280 3.280 3.280 3.280 3,650 +0.00(+0.00%)
Mar 21, 2022 3.200 3.280 3.200 3.280 901 +0.16(+5.13%)
Mar 15, 2022 3.120 0 +0.25(+8.71%)
Mar 14, 2022 2.960 2.960 2.870 2.870 3,010 -0.18(-5.90%)
Mar 10, 2022 3.050 0 +0.05(+1.67%)
Mar 08, 2022 3.000 0 -0.20(-6.25%)
Mar 07, 2022 3.260 3.260 3.000 3.200 9,137 +0.00(+0.00%)
Mar 04, 2022 3.230 3.230 3.200 3.200 430 +0.00(+0.00%)
Mar 03, 2022 3.260 3.260 3.200 3.200 1,450 +0.03(+0.79%)
Mar 02, 2022 3.300 3.300 2.650 3.175 5,370 -0.08(-2.61%)
Mar 01, 2022 3.150 3.260 3.150 3.260 210 +0.02(+0.77%)
Feb 28, 2022 3.200 3.235 3.000 3.235 11,540 +0.44(+15.54%)
Feb 25, 2022 2.750 3.000 2.775 2.800 36,228 -0.06(-2.10%)
Feb 24, 2022 2.860 3.060 2.860 2.860 457 -0.04(-1.38%)
Feb 23, 2022 2.900 2.900 2.900 2.900 9,922 -0.04(-1.19%)
Feb 22, 2022 3.250 3.250 2.935 2.935 607 -0.06(-2.17%)
Feb 18, 2022 3.000 0 -0.22(-6.83%)
Feb 17, 2022 3.400 3.450 3.040 3.220 2,401 -0.28(-8.00%)
Feb 15, 2022 3.500 13 +0.25(+7.69%)
Feb 11, 2022 3.250 0 +0.05(+1.56%)
Feb 10, 2022 3.100 3.200 3.100 3.200 605 +0.00(+0.00%)
Feb 09, 2022 3.400 3.500 3.200 3.200 5,334 -0.09(-2.74%)
Feb 08, 2022 3.250 3.290 3.250 3.290 5,470 +0.04(+1.23%)
Feb 07, 2022 3.250 3.250 3.250 3.250 530 -0.05(-1.52%)
Feb 04, 2022 3.100 3.300 2.950 3.300 20,009 +0.35(+11.86%)
Feb 02, 2022 2.950 2.950 2.950 2.950 1,568 -0.05(-1.67%)
Feb 01, 2022 2.900 3.000 2.900 3.000 840 +0.00(+0.00%)
Jan 31, 2022 3.000 3.000 3.000 3.000 4,253 +0.00(+0.00%)
Jan 27, 2022 3.000 0 -0.10(-3.23%)
Jan 26, 2022 3.100 3.100 3.100 3.100 2,000 +0.05(+1.64%)
Jan 24, 2022 3.050 50 +0.09(+3.21%)
Jan 21, 2022 3.120 3.120 2.955 2.955 5,850 -0.29(-9.08%)
Jan 20, 2022 3.250 3.250 3.050 3.250 1,455 -0.10(-2.99%)
Jan 18, 2022 3.350 98 -0.15(-4.29%)
Jan 12, 2022 3.500 0 -0.10(-2.78%)
Jan 11, 2022 3.600 3.600 3.600 3.600 1,105 -0.02(-0.55%)
Jan 10, 2022 3.990 4.740 3.620 3.620 4,729 -0.08(-2.16%)
Jan 07, 2022 3.845 3.845 3.700 3.700 211 +0.09(+2.49%)
Jan 06, 2022 3.610 3.610 3.610 3.610 1,906 -0.09(-2.43%)
Jan 05, 2022 3.700 3.700 3.700 3.700 932 +0.00(+0.00%)
Jan 04, 2022 3.400 4.250 3.250 3.700 5,620 +0.30(+8.82%)
Jan 03, 2022 3.600 3.600 3.400 3.400 7,615 -0.04(-1.16%)
Dec 31, 2021 3.445 3.450 3.440 3.440 750 -0.60(-14.85%)
Dec 28, 2021 4.040 4.040 4.040 0 +0.79(+24.31%)
Dec 27, 2021 3.600 3.795 3.250 3.250 4,954 -0.35(-9.72%)
Dec 23, 2021 3.600 3.600 3.600 3.600 280 +0.00(+0.00%)
Dec 22, 2021 3.600 3.600 3.600 3.600 350 -0.15(-4.00%)
Dec 21, 2021 3.600 3.750 3.550 3.750 4,221 +0.03(+0.81%)
Dec 20, 2021 3.730 3.730 3.720 3.720 253 -0.00(-0.13%)
Dec 17, 2021 3.850 3.850 3.725 3.725 500 -0.02(-0.67%)
Dec 16, 2021 3.750 3.750 3.750 3.750 1,099 +0.00(+0.00%)
Dec 15, 2021 4.000 4.000 3.750 3.750 2,601 -0.12(-3.10%)
Dec 14, 2021 3.935 4.000 3.870 3.870 2,715 -0.13(-3.25%)
Dec 13, 2021 4.000 4.000 4.000 4.000 1,311 +0.13(+3.36%)
Dec 10, 2021 3.935 4.000 3.870 3.870 4,100 -0.13(-3.25%)
Dec 09, 2021 3.935 4.000 3.935 4.000 1,503 +0.00(+0.00%)
Dec 08, 2021 4.010 4.010 4.000 4.000 3,500 +0.00(+0.00%)
Dec 07, 2021 3.600 4.270 3.520 4.000 8,831 +0.35(+9.59%)
Dec 06, 2021 3.700 3.700 3.650 3.650 1,401 -0.16(-4.20%)
Dec 03, 2021 3.750 3.900 3.520 3.810 5,037 -0.19(-4.75%)
Dec 02, 2021 3.550 4.000 3.550 4.000 3,615 +0.29(+7.82%)
Dec 01, 2021 3.500 4.135 3.030 3.710 11,457 +0.16(+4.51%)
Nov 30, 2021 4.200 4.210 3.550 3.550 5,445 -0.44(-11.03%)
Nov 29, 2021 4.030 4.940 3.760 3.990 12,499 -0.06(-1.48%)
Nov 26, 2021 4.050 4.280 4.050 4.050 1,905 -0.24(-5.59%)
Nov 24, 2021 4.450 4.450 4.290 4.290 627 -0.21(-4.67%)
Nov 22, 2021 4.500 4.500 4.500 110 -0.24(-5.06%)
Nov 19, 2021 4.750 4.750 4.530 4.740 2,832 +0.22(+4.87%)
Nov 18, 2021 5.000 5.000 4.290 4.520 2,326 -0.48(-9.60%)
Nov 17, 2021 4.700 5.000 4.310 5.000 1,584 +0.30(+6.38%)
Nov 16, 2021 5.000 5.000 4.700 4.700 2,263 -0.35(-6.93%)
Nov 15, 2021 4.950 5.050 4.900 5.050 1,488 +0.05(+1.00%)
Nov 12, 2021 5.000 5.040 5.000 5.000 1,386 +0.00(+0.00%)
Nov 11, 2021 5.150 5.150 5.000 5.000 1,591 -0.10(-1.96%)
Nov 09, 2021 5.000 5.100 5.000 5.100 774 +0.30(+6.25%)
Nov 08, 2021 5.250 5.350 4.800 4.800 1,414 -0.60(-11.11%)
Nov 05, 2021 5.150 5.400 4.280 5.400 3,805 +0.15(+2.86%)
Nov 04, 2021 4.340 5.400 4.340 5.250 5,630 +0.25(+5.00%)
Nov 03, 2021 5.325 5.350 4.800 5.000 6,746 -0.30(-5.66%)
Nov 02, 2021 5.400 5.400 5.250 5.300 890 +0.30(+6.00%)
Nov 01, 2021 5.150 5.150 4.510 5.000 10,497 -0.15(-2.91%)
Oct 29, 2021 4.950 5.490 4.910 5.150 10,334 +0.25(+5.10%)
Oct 28, 2021 4.500 4.950 4.250 4.900 10,377 +0.20(+4.26%)
Oct 27, 2021 4.750 4.780 4.500 4.700 18,530 +0.20(+4.44%)
Oct 26, 2021 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Oct 25, 2021 4.500 4.500 4.500 4.500 103 -0.20(-4.26%)
Oct 22, 2021 4.550 4.700 4.000 4.700 3,094 -0.05(-1.05%)
Oct 21, 2021 4.000 4.750 4.000 4.750 1,717 +0.70(+17.28%)
Oct 20, 2021 4.150 4.440 4.025 4.050 2,208 -0.10(-2.41%)
Oct 19, 2021 4.020 4.350 4.000 4.150 2,922 +0.13(+3.23%)
Oct 18, 2021 4.020 4.020 4.020 4.020 455 -0.22(-5.19%)
Oct 12, 2021 4.240 4.240 4.240 18 -0.18(-4.07%)
Oct 11, 2021 4.420 4.500 4.420 4.420 2,240 -0.08(-1.78%)
Oct 08, 2021 4.500 4.500 4.500 4.500 335 +0.00(+0.00%)
Oct 07, 2021 4.410 4.900 4.410 4.500 5,200 +0.07(+1.58%)
Oct 05, 2021 4.430 4.430 4.430 49 +0.23(+5.48%)
Oct 04, 2021 4.200 4.200 4.200 4.200 726 +0.18(+4.48%)
Oct 01, 2021 4.000 4.020 4.000 4.020 1,259 -0.07(-1.71%)
Sep 29, 2021 4.090 4.090 4.090 102 +0.12(+3.02%)
Sep 28, 2021 4.000 4.000 3.600 3.970 1,915 -0.03(-0.75%)
Sep 27, 2021 4.050 4.050 4.000 4.000 370 -0.05(-1.23%)
Sep 24, 2021 4.000 4.200 4.000 4.050 5,000 +0.01(+0.25%)
Sep 23, 2021 3.900 4.040 3.780 4.040 2,554 +0.13(+3.32%)
Sep 22, 2021 4.190 4.200 3.910 3.910 3,852 +0.02(+0.39%)
Sep 21, 2021 4.000 4.350 3.750 3.895 6,862 +0.15(+3.87%)
Sep 20, 2021 3.750 3.750 3.750 3.750 528 -0.10(-2.60%)
Sep 17, 2021 3.820 4.180 3.820 3.850 1,436 +0.10(+2.67%)
Sep 16, 2021 4.010 4.170 3.750 3.750 3,603 -0.45(-10.71%)
Sep 15, 2021 4.230 4.350 4.105 4.200 4,960 +0.20(+5.00%)
Sep 14, 2021 4.310 5.000 4.000 4.000 13,029 -0.32(-7.51%)
Sep 13, 2021 5.000 5.000 4.130 4.325 4,298 -0.53(-10.83%)
Sep 10, 2021 4.700 4.850 4.450 4.850 31,664 +0.45(+10.23%)
Sep 09, 2021 3.800 4.720 3.800 4.400 33,526 +0.63(+16.71%)
Sep 08, 2021 4.000 4.250 3.770 3.770 10,481 -0.23(-5.75%)
Sep 07, 2021 4.000 4.000 3.870 4.000 21,830 +0.00(+0.00%)
Sep 03, 2021 3.650 4.000 3.620 4.000 19,333 +0.35(+9.59%)
Sep 02, 2021 3.600 3.650 3.500 3.650 14,322 +0.15(+4.29%)
Sep 01, 2021 3.400 3.650 3.400 3.500 9,115 -0.10(-2.78%)
Aug 31, 2021 3.250 3.700 3.225 3.600 47,964 +0.42(+13.21%)
Aug 30, 2021 3.175 3.200 3.150 3.180 3,749 +0.03(+0.95%)
Aug 27, 2021 2.980 3.150 2.980 3.150 1,888 +0.29(+10.14%)
Aug 24, 2021 2.860 2.860 2.860 3 -0.04(-1.38%)
Aug 19, 2021 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 18, 2021 2.860 2.995 2.860 2.900 6,119 -0.04(-1.53%)
Aug 17, 2021 2.900 2.980 2.830 2.945 3,495 -0.06(-1.83%)
Aug 13, 2021 3.000 3.000 3.000 43 +0.02(+0.67%)
Aug 11, 2021 2.980 2.980 2.980 0 -0.22(-6.88%)
Aug 10, 2021 3.200 3.200 3.200 3.200 318 +0.00(+0.00%)
Aug 06, 2021 3.200 3.200 3.200 0 +0.02(+0.63%)
Aug 05, 2021 3.000 3.180 3.000 3.180 1,057 -0.01(-0.31%)
Aug 04, 2021 2.900 3.190 2.750 3.190 1,210 -0.01(-0.31%)
Jul 30, 2021 3.200 3.200 3.200 10 +0.10(+3.23%)
Jul 29, 2021 3.100 3.250 3.000 3.100 3,400 +0.29(+10.32%)
Jul 27, 2021 2.810 2.810 2.810 0 -0.18(-6.02%)
Jul 26, 2021 2.900 2.990 2.900 2.990 970 +0.14(+4.91%)
Jul 23, 2021 2.850 2.850 2.850 2.850 100 -0.14(-4.68%)
Jul 21, 2021 2.990 2.990 2.990 68 +0.10(+3.46%)
Jul 19, 2021 2.890 2.890 2.890 50 -0.20(-6.47%)
Jul 16, 2021 3.085 3.300 3.085 3.090 13,530 -0.11(-3.44%)
Jul 15, 2021 3.100 3.240 3.100 3.200 6,600 +0.15(+4.92%)
Jul 14, 2021 2.910 3.095 2.910 3.050 10,333 +0.23(+8.16%)
Jul 13, 2021 3.345 3.345 2.750 2.820 7,400 -0.68(-19.43%)
Jul 12, 2021 2.950 3.960 2.950 3.500 8,384 +0.51(+17.06%)
Jul 09, 2021 2.990 3.045 2.950 2.990 7,845 -0.01(-0.33%)
Jul 07, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 02, 2021 3.000 3.000 3.000 0 +0.19(+6.76%)
Jul 01, 2021 2.800 2.810 2.800 2.810 3,958 -0.19(-6.33%)
Jun 30, 2021 2.800 3.000 2.800 3.000 6,159 +0.05(+1.69%)
Jun 29, 2021 2.850 2.950 2.835 2.950 2,310 +0.15(+5.36%)
Jun 28, 2021 2.900 2.900 2.800 2.800 5,844 -0.05(-1.75%)
Jun 25, 2021 2.800 3.000 2.750 2.850 7,415 +0.02(+0.88%)
Jun 24, 2021 2.800 2.825 2.700 2.825 18,052 +0.12(+4.63%)
Jun 23, 2021 2.800 2.800 2.700 2.700 1,103 +0.19(+7.57%)
Jun 21, 2021 2.510 2.510 2.510 0 -0.01(-0.40%)
Jun 17, 2021 2.520 2.520 2.520 13 +0.02(+0.80%)
Jun 16, 2021 2.600 2.700 2.500 2.500 2,884 -0.10(-3.85%)
Jun 15, 2021 2.610 2.800 2.530 2.600 3,916 -0.16(-5.80%)
Jun 11, 2021 2.760 2.760 2.760 0 +0.00(+0.00%)
Jun 10, 2021 2.760 2.810 2.760 2.760 2,550 -0.06(-1.95%)
Jun 09, 2021 2.850 2.850 2.740 2.815 1,500 +0.19(+7.03%)
Jun 08, 2021 2.630 2.630 2.630 2.630 416 +0.05(+1.94%)
Jun 04, 2021 2.580 2.580 2.580 0 -0.22(-7.86%)
Jun 03, 2021 2.800 2.900 2.700 2.800 2,464 -0.10(-3.45%)
Jun 01, 2021 2.900 2.900 2.900 20 +0.00(+0.00%)
May 28, 2021 2.650 2.900 2.590 2.900 2,165 +0.23(+8.61%)
May 27, 2021 2.600 2.700 2.600 2.670 1,623 -0.13(-4.64%)
May 26, 2021 2.925 2.925 2.600 2.800 3,630 -0.15(-5.08%)
May 25, 2021 2.950 2.950 2.950 2.950 450 +0.17(+6.12%)
May 24, 2021 2.850 2.850 2.780 2.780 1,320 -0.12(-4.14%)
May 21, 2021 2.690 2.950 2.690 2.900 2,116 +0.20(+7.41%)
May 20, 2021 2.800 2.800 2.700 2.700 200 +0.00(+0.00%)
May 18, 2021 2.700 2.700 2.700 0 -0.20(-6.90%)
May 13, 2021 2.900 2.900 2.900 0 +0.20(+7.41%)
May 12, 2021 2.730 2.730 2.700 2.700 3,180 -0.07(-2.53%)
May 10, 2021 2.770 2.770 2.770 78 -0.28(-9.18%)
May 07, 2021 2.800 3.050 2.680 3.050 1,078 +0.10(+3.39%)
May 06, 2021 2.810 2.950 2.800 2.950 451 +0.00(+0.00%)
May 05, 2021 3.000 3.000 2.905 2.950 11,208 -0.12(-3.91%)
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.