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 -0.330 (-6.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 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%)
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.