Indicators

Sci Engineered Materials Inc (OP: SCIA )

5.250 -0.050 (-0.94%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.