Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sci Engineered Materials Inc (OP: SCIA )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 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 (%)
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%)
May 04, 2018 0.9900 1.120 0.9700 1.060 50,800 +0.31(+41.33%)
Apr 26, 2018 0.7500 0.7500 0.7500 0 +0.13(+20.97%)
Apr 25, 2018 0.8000 0.8000 0.6200 0.6200 18,455 -0.13(-17.33%)
Apr 23, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Apr 20, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Apr 19, 2018 0.8500 0.8500 0.8420 0.8500 11,000 -0.05(-5.56%)
Apr 18, 2018 0.8700 0.9000 0.8000 0.9000 12,000 +0.03(+3.45%)
Apr 16, 2018 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Apr 10, 2018 0.8600 0.8600 0.8600 0 -0.00(-0.12%)
Apr 05, 2018 0.8610 0.8610 0.8610 0 -0.11(-11.24%)
Apr 02, 2018 0.9700 0.9700 0.9700 0 +0.11(+12.79%)
Mar 27, 2018 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Mar 26, 2018 0.9000 0.9000 0.9000 0.9000 700 -0.06(-6.25%)
Mar 23, 2018 1.016 1.016 0.9000 0.9600 8,450 -0.04(-4.00%)
Mar 22, 2018 1.006 1.010 1.000 1.000 16,600 +0.00(+0.00%)
Mar 21, 2018 0.9200 1.000 0.9200 1.000 2,100 +0.06(+6.38%)
Mar 16, 2018 0.9400 0.9400 0.9400 0 +0.08(+9.28%)
Mar 14, 2018 0.8602 0.8602 0.8602 0 -0.07(-7.59%)
Mar 12, 2018 0.9309 0.9309 0.9309 76 -0.12(-11.34%)
Mar 09, 2018 1.060 1.060 1.050 1.050 10,655 -0.05(-4.55%)
Mar 08, 2018 1.070 1.100 1.070 1.100 2,700 +0.05(+4.76%)
Mar 07, 2018 1.070 1.070 1.050 1.050 19,122 +0.00(+0.00%)
Mar 06, 2018 1.000 1.050 1.000 1.050 26,500 +0.05(+5.00%)
Mar 05, 2018 1.000 1.000 1.000 1.000 1,100 +0.05(+5.26%)
Mar 02, 2018 0.9500 0.9500 0.9500 0.9500 1,800 +0.04(+4.97%)
Mar 01, 2018 0.9100 0.9100 0.9050 0.9050 6,000 +0.01(+0.56%)
Feb 22, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 21, 2018 0.9000 0.9000 0.9000 0.9000 4,100 +0.00(+0.00%)
Feb 20, 2018 0.9500 0.9500 0.9000 0.9000 8,600 +0.02(+2.27%)
Feb 15, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 09, 2018 0.8800 0.8800 0.8800 0 -0.03(-3.77%)
Feb 08, 2018 0.9900 1.000 0.9145 0.9145 2,100 -0.08(-7.63%)
Feb 06, 2018 0.9900 0.9900 0.9900 0 +0.10(+11.24%)
Feb 05, 2018 0.9200 0.8661 0.8900 67,500 -0.06(-6.32%)
Feb 02, 2018 0.9100 0.9500 0.9100 0.9500 3,400 +0.05(+5.56%)
Feb 01, 2018 0.9000 0.9450 0.9000 0.9000 12,000 -0.04(-3.74%)
Jan 30, 2018 0.9350 0.9350 0.9350 0 +0.06(+6.25%)
Jan 29, 2018 0.9000 0.9000 0.8800 0.8800 10,066 -0.02(-2.22%)
Jan 26, 2018 0.9500 0.9500 0.7100 0.9000 14,934 -0.04(-4.76%)
Jan 25, 2018 0.9450 0.9450 0.9450 0.9450 2,060 -0.02(-1.56%)
Jan 24, 2018 0.9400 1.000 0.9400 0.9600 25,707 +0.06(+6.67%)
Jan 23, 2018 0.9000 0.9000 0.9000 0.9000 2,668 +0.00(+0.00%)
Jan 22, 2018 0.9100 0.9100 0.9000 0.9000 2,006 +0.00(+0.00%)
Jan 19, 2018 0.9000 0.9000 0.9000 0.9000 398 +0.00(+0.00%)
Jan 18, 2018 0.9000 0.9000 0.9000 0.9000 800 -0.06(-6.05%)
Jan 16, 2018 0.9580 0.9580 0.9580 0 +0.06(+6.44%)
Jan 12, 2018 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Jan 09, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 08, 2018 0.9300 0.9400 0.9300 0.9400 967 +0.09(+10.59%)
Jan 05, 2018 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jan 04, 2018 0.8500 0.8500 0.8500 0.8500 200 -0.05(-5.56%)
Jan 03, 2018 0.9000 0.9000 0.9000 0.9000 1,100 +0.00(+0.00%)
Jan 02, 2018 0.8500 0.9000 0.8500 0.9000 1,500 +0.05(+5.88%)
Dec 29, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 28, 2017 0.8750 0.8750 0.8500 0.8500 2,492 -0.02(-2.30%)
Dec 27, 2017 0.8700 0.8700 0.8700 0.8700 1,211 -0.01(-1.14%)
Dec 22, 2017 0.8800 0.8800 0.8800 0 -0.06(-5.98%)
Dec 21, 2017 0.9100 0.9360 0.9100 0.9360 7,000 +0.02(+1.74%)
Dec 20, 2017 0.9200 0.9200 0.9200 0.9200 4,500 -0.02(-1.71%)
Dec 19, 2017 0.9400 0.9400 0.9360 0.9360 3,800 -0.02(-2.50%)
Dec 18, 2017 0.9700 0.9800 0.9600 0.9600 8,342 -0.01(-0.52%)
Dec 15, 2017 0.9650 0.9650 0.9650 0.9650 2,200 -0.01(-0.52%)
Dec 14, 2017 0.9650 0.9700 0.9500 0.9700 10,000 +0.00(+0.00%)
Dec 13, 2017 0.9700 0.9700 0.9700 0.9700 4,000 +0.00(+0.00%)
Dec 12, 2017 0.9800 0.9900 0.9700 0.9700 5,059 -0.03(-2.51%)
Dec 11, 2017 0.9950 0.9950 0.9950 0.9950 3,500 +0.00(+0.00%)
Dec 08, 2017 0.9675 0.9950 0.9675 0.9950 1,800 +0.01(+0.51%)
Dec 06, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
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.