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 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%)
May 04, 2021 3.080 3.080 3.070 3.070 250 +0.15(+5.14%)
Apr 30, 2021 2.920 2.920 2.920 0 -0.08(-2.67%)
Apr 29, 2021 2.760 3.080 2.760 3.000 30,699 +0.00(+0.00%)
Apr 28, 2021 2.680 3.000 2.680 3.000 1,130 +0.33(+12.36%)
Apr 27, 2021 2.670 2.670 2.670 30 +0.00(+0.00%)
Apr 26, 2021 2.800 2.800 2.670 2.670 2,419 -0.01(-0.37%)
Apr 23, 2021 2.680 2.680 2.680 2.680 100 -0.13(-4.63%)
Apr 21, 2021 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 20, 2021 3.000 3.000 2.810 2.810 3,783 -0.19(-6.33%)
Apr 19, 2021 3.000 3.000 3.000 3.000 944 +0.15(+5.26%)
Apr 16, 2021 2.750 2.925 2.750 2.850 8,200 +0.12(+4.40%)
Apr 15, 2021 2.610 2.730 2.610 2.730 18,434 +0.14(+5.41%)
Apr 14, 2021 2.750 2.750 2.590 2.590 3,550 -0.13(-4.78%)
Apr 13, 2021 2.590 2.720 2.590 2.720 2,375 +0.14(+5.43%)
Apr 12, 2021 2.580 2.580 2.580 2.580 361 +0.00(+0.00%)
Apr 09, 2021 2.580 2.580 2.580 20 +0.00(+0.00%)
Apr 08, 2021 2.500 2.840 2.500 2.580 2,070 -0.10(-3.73%)
Apr 07, 2021 2.680 2.680 2.680 2.680 190 +0.08(+3.08%)
Apr 06, 2021 2.680 2.680 2.600 2.600 300 +0.08(+3.17%)
Apr 05, 2021 2.700 2.700 2.520 2.520 300 -0.33(-11.58%)
Apr 01, 2021 2.850 2.850 2.850 130 +0.00(+0.00%)
Mar 31, 2021 2.850 2.850 2.850 40 +0.00(+0.00%)
Mar 30, 2021 2.850 2.850 2.850 4 +0.00(+0.00%)
Mar 29, 2021 2.670 2.850 2.570 2.850 1,747 +0.03(+1.06%)
Mar 26, 2021 2.820 2.820 2.820 12 +0.00(+0.00%)
Mar 25, 2021 2.820 2.830 2.820 2.820 1,439 +0.00(+0.00%)
Mar 24, 2021 2.830 2.830 2.820 2.820 737 -0.02(-0.62%)
Mar 23, 2021 2.510 2.837 2.510 2.837 921 +0.06(+2.25%)
Mar 22, 2021 2.800 2.800 2.775 2.775 579 -0.02(-0.89%)
Mar 19, 2021 2.750 2.870 2.750 2.800 1,400 -0.22(-7.28%)
Mar 18, 2021 2.790 3.020 2.790 3.020 1,071 +0.00(+0.00%)
Mar 17, 2021 2.790 3.020 2.790 3.020 597 +0.02(+0.67%)
Mar 16, 2021 3.000 3.115 3.000 3.000 533 -0.02(-0.50%)
Mar 15, 2021 3.015 3.015 3.015 20 +0.00(+0.00%)
Mar 12, 2021 2.810 3.015 2.810 3.015 400 +0.22(+7.68%)
Mar 11, 2021 3.400 3.490 2.800 2.800 2,892 -0.45(-13.85%)
Mar 10, 2021 3.325 3.490 3.250 3.250 6,070 +0.00(+0.00%)
Mar 09, 2021 3.250 3.250 3.020 3.250 788 +0.19(+6.21%)
Mar 08, 2021 3.060 3.060 3.060 3.060 176 -0.43(-12.32%)
Mar 05, 2021 2.910 3.490 2.910 3.490 2,300 +0.49(+16.33%)
Mar 04, 2021 3.110 3.110 3.000 3.000 1,741 -0.06(-1.96%)
Mar 03, 2021 3.100 3.100 3.060 3.060 547 -0.44(-12.57%)
Mar 02, 2021 3.500 3.500 3.500 3.500 1,726 +0.00(+0.00%)
Mar 01, 2021 2.980 3.500 2.980 3.500 2,319 +0.60(+20.69%)
Feb 26, 2021 2.800 2.900 2.800 2.900 400 +0.02(+0.69%)
Feb 25, 2021 3.400 3.400 2.880 2.880 669 -0.52(-15.29%)
Feb 24, 2021 3.500 3.500 3.310 3.400 1,424 -0.10(-2.86%)
Feb 23, 2021 3.500 3.500 3.310 3.500 768 +0.00(+0.00%)
Feb 22, 2021 3.250 4.000 3.250 3.500 7,182 +0.50(+16.67%)
Feb 19, 2021 3.250 3.750 3.000 3.000 4,000 -0.25(-7.69%)
Feb 18, 2021 3.360 3.850 3.250 3.250 16,713 -0.01(-0.31%)
Feb 17, 2021 2.990 3.260 2.900 3.260 19,230 +0.50(+18.12%)
Feb 16, 2021 2.380 2.760 2.040 2.760 11,243 +0.25(+9.96%)
Feb 12, 2021 2.510 2.510 2.230 2.510 7,400 -0.24(-8.73%)
Feb 11, 2021 2.910 2.910 2.580 2.750 2,074 -0.15(-5.17%)
Feb 10, 2021 2.950 3.000 2.600 2.900 7,608 +0.19(+7.01%)
Feb 09, 2021 2.750 2.950 2.655 2.710 3,292 -0.04(-1.45%)
Feb 08, 2021 2.580 2.950 2.500 2.750 5,220 +0.20(+7.84%)
Feb 05, 2021 2.450 2.550 2.310 2.550 5,500 +0.20(+8.51%)
Feb 04, 2021 2.300 2.450 2.210 2.350 4,280 +0.13(+5.86%)
Feb 03, 2021 2.450 2.490 2.200 2.220 11,974 +0.01(+0.45%)
Feb 02, 2021 2.490 2.490 2.200 2.210 14,752 -0.29(-11.60%)
Feb 01, 2021 2.340 2.500 2.100 2.500 14,112 +0.40(+19.05%)
Jan 29, 2021 2.150 2.250 2.020 2.100 19,600 +0.31(+17.32%)
Jan 28, 2021 1.790 1.790 1.600 1.790 819 +0.07(+4.07%)
Jan 27, 2021 2.130 2.140 1.720 1.720 3,688 -0.24(-12.24%)
Jan 26, 2021 1.950 2.000 1.900 1.960 5,117 +0.06(+3.16%)
Jan 25, 2021 1.900 1.900 1.900 1.900 1,371 +0.00(+0.00%)
Jan 22, 2021 1.900 1.900 1.900 79 +0.00(+0.00%)
Jan 21, 2021 1.880 1.900 1.880 1.900 2,590 +0.01(+0.53%)
Jan 20, 2021 1.880 1.890 1.880 1.890 4,225 +0.03(+1.61%)
Jan 19, 2021 1.800 1.890 1.775 1.860 4,169 +0.08(+4.20%)
Jan 15, 2021 1.785 1.850 1.785 1.785 300 -0.07(-3.51%)
Jan 14, 2021 1.750 1.850 1.600 1.850 850 +0.13(+7.56%)
Jan 13, 2021 1.720 1.720 1.720 1.720 1,006 -0.05(-3.10%)
Jan 12, 2021 1.830 1.830 1.775 1.775 1,190 -0.07(-3.53%)
Jan 11, 2021 1.720 1.840 1.720 1.840 7,891 +0.12(+6.98%)
Jan 08, 2021 1.730 1.730 1.640 1.720 11,400 -0.03(-1.71%)
Jan 07, 2021 1.730 1.870 1.600 1.750 22,348 +0.20(+12.90%)
Jan 06, 2021 1.600 1.600 1.550 1.550 2,204 +0.05(+3.33%)
Jan 05, 2021 1.450 1.550 1.450 1.500 4,281 -0.00(-0.33%)
Dec 31, 2020 1.505 1.505 1.505 0 -0.05(-2.90%)
Dec 30, 2020 1.550 1.550 1.220 1.550 1,150 +0.00(+0.00%)
Dec 28, 2020 1.550 1.550 1.550 0 +0.05(+3.33%)
Dec 24, 2020 1.500 1.500 1.420 1.500 1,200 +0.00(+0.00%)
Dec 23, 2020 1.500 1.500 1.500 1.500 132 +0.00(+0.00%)
Dec 21, 2020 1.500 1.500 1.500 0 -0.05(-3.23%)
Dec 18, 2020 1.550 1.550 1.550 35 +0.00(+0.00%)
Dec 17, 2020 1.430 1.550 1.430 1.550 1,177 +0.05(+3.33%)
Dec 16, 2020 1.500 1.500 1.500 1.500 173 +0.00(+0.00%)
Dec 15, 2020 1.500 1.500 1.500 62 +0.00(+0.00%)
Dec 14, 2020 1.580 1.580 1.500 1.500 200 +0.00(+0.00%)
Dec 11, 2020 1.500 1.500 1.500 1.500 300 +0.08(+5.63%)
Dec 10, 2020 1.420 1.450 1.350 1.420 7,636 +0.00(+0.00%)
Dec 09, 2020 1.220 1.420 1.220 1.420 510 +0.07(+5.19%)
Dec 08, 2020 1.340 1.350 1.305 1.350 1,503 +0.01(+0.75%)
Dec 07, 2020 1.340 1.340 1.340 1.340 400 +0.06(+4.69%)
Dec 04, 2020 1.340 1.340 1.280 1.280 1,900 +0.07(+5.79%)
Dec 03, 2020 1.250 1.250 1.210 1.210 5,058 -0.17(-12.32%)
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.