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

Sci Engineered Materials Inc (OP: SCIA )

5.050 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, May 28, 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 (%)
Mar 31, 2023 3.650 3.650 3.600 3.600 450 -0.10(-2.70%)
Mar 30, 2023 3.700 3.700 3.700 3.700 928 +0.00(+0.00%)
Mar 29, 2023 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Mar 28, 2023 3.770 3.770 3.700 3.700 1,285 -0.20(-5.13%)
Mar 22, 2023 3.900 60 -0.10(-2.50%)
Mar 21, 2023 4.050 4.100 4.000 4.000 300 -0.07(-1.72%)
Mar 20, 2023 3.930 4.070 3.930 4.070 1,601 +0.07(+1.75%)
Mar 17, 2023 4.000 4.000 4.000 4.000 1,144 +0.00(+0.00%)
Mar 16, 2023 4.000 4.000 4.000 4.000 1,916 +0.00(+0.00%)
Mar 15, 2023 4.037 4.037 4.000 4.000 10,639 -0.05(-1.23%)
Mar 14, 2023 4.050 4.050 4.050 4.050 410 -0.07(-1.70%)
Mar 13, 2023 4.135 4.135 4.120 4.120 360 +0.10(+2.52%)
Mar 10, 2023 4.120 4.150 4.000 4.019 5,737 -0.12(-2.81%)
Mar 09, 2023 4.300 4.300 4.000 4.135 4,106 -0.11(-2.48%)
Mar 07, 2023 4.240 0 +0.24(+6.00%)
Mar 06, 2023 4.150 4.165 4.000 4.000 3,200 -0.15(-3.61%)
Mar 02, 2023 4.150 0 +0.03(+0.73%)
Mar 01, 2023 4.120 4.150 4.120 4.120 3,800 +0.12(+3.00%)
Feb 27, 2023 4.000 0 +0.00(+0.00%)
Feb 24, 2023 4.000 4.000 4.000 4.000 475 +0.14(+3.63%)
Feb 22, 2023 3.860 0 -0.27(-6.54%)
Feb 21, 2023 4.130 4.130 4.130 4.130 115 -0.07(-1.67%)
Feb 17, 2023 4.180 4.200 4.180 4.200 1,115 +0.07(+1.69%)
Feb 15, 2023 4.130 0 -0.07(-1.67%)
Feb 14, 2023 4.200 4.200 4.100 4.200 903 +0.10(+2.44%)
Feb 10, 2023 4.100 0 +0.00(+0.00%)
Feb 08, 2023 4.100 10 -0.01(-0.12%)
Feb 07, 2023 4.200 4.200 4.105 4.105 300 -0.09(-2.26%)
Feb 06, 2023 4.050 4.200 4.000 4.200 6,988 +0.21(+5.26%)
Feb 03, 2023 3.980 3.990 3.700 3.990 4,020 +0.05(+1.27%)
Feb 02, 2023 3.840 3.940 3.840 3.940 10,060 +0.10(+2.60%)
Feb 01, 2023 3.940 3.940 3.840 3.840 1,488 +0.00(+0.00%)
Jan 31, 2023 3.900 3.900 3.840 3.840 4,186 -0.01(-0.26%)
Jan 25, 2023 3.850 94 +0.15(+4.05%)
Jan 19, 2023 3.700 0 -0.14(-3.65%)
Jan 18, 2023 3.700 3.840 3.700 3.840 385 +0.14(+3.78%)
Jan 17, 2023 3.700 3.700 3.700 3.700 133 -0.14(-3.65%)
Jan 13, 2023 3.840 3.840 3.840 3.840 350 +0.01(+0.26%)
Jan 12, 2023 3.830 3.830 3.830 3.830 3,300 +0.01(+0.26%)
Jan 11, 2023 3.820 3.820 3.820 3.820 1,000 +0.00(+0.00%)
Jan 10, 2023 3.820 3.820 3.820 3.820 2,083 +0.12(+3.24%)
Jan 09, 2023 3.700 3.700 3.700 3.700 500 -0.10(-2.63%)
Jan 06, 2023 3.800 3.800 3.750 3.800 3,409 +0.10(+2.70%)
Jan 05, 2023 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Jan 04, 2023 3.750 3.800 3.700 3.700 10,611 +0.02(+0.54%)
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.