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

Sci Engineered Materials Inc (OP: SCIA )

5.250 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Jul 31, 2014 1.100 1.100 1.100 1.100 800 +0.05(+4.76%)
Jul 22, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 18, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 17, 2014 1.100 1.100 1.030 1.030 12,000 -0.07(-6.36%)
Jul 16, 2014 1.020 1.100 1.000 1.100 26,894 +0.05(+4.76%)
Jul 11, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 09, 2014 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 08, 2014 1.030 1.030 1.030 1.030 8,000 -0.02(-1.90%)
Jul 07, 2014 1.020 1.050 1.020 1.050 3,500 +0.06(+5.63%)
Jul 03, 2014 0.9940 0.9940 0.9940 0 -0.16(-13.57%)
Jun 30, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 27, 2014 1.150 1.150 1.150 1.150 200 +0.14(+13.86%)
Jun 26, 2014 1.150 1.150 0.9940 1.010 9,000 -0.14(-12.17%)
Jun 24, 2014 1.150 1.150 1.150 0 +0.07(+6.48%)
Jun 18, 2014 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 17, 2014 1.080 1.080 1.080 1.080 5,000 -0.04(-3.57%)
Jun 16, 2014 1.120 1.120 1.120 1.120 3,000 +0.00(+0.00%)
Jun 13, 2014 1.130 1.130 1.120 1.120 2,100 -0.03(-2.61%)
Jun 12, 2014 1.230 1.230 1.150 1.150 1,500 -0.03(-2.54%)
Jun 11, 2014 1.170 1.180 1.150 1.180 18,020 +0.03(+2.61%)
Jun 10, 2014 1.150 1.500 1.130 1.150 19,676 +0.00(+0.00%)
Jun 05, 2014 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 04, 2014 1.150 1.150 1.140 1.150 7,000 +0.03(+2.68%)
Jun 03, 2014 1.150 1.200 1.120 1.120 13,997 -0.03(-2.61%)
Jun 02, 2014 1.140 1.150 1.140 1.150 12,155 +0.01(+0.88%)
May 30, 2014 1.100 1.140 1.100 1.140 2,086 -0.01(-0.87%)
May 29, 2014 1.100 1.150 1.100 1.150 10,500 +0.05(+4.55%)
May 28, 2014 1.050 1.100 1.000 1.100 21,935 +0.05(+4.76%)
May 23, 2014 1.050 1.050 1.050 20 -0.05(-4.55%)
May 21, 2014 1.100 1.100 1.100 1.100 0 +0.05(+4.76%)
May 20, 2014 1.050 1.050 1.050 1.050 7,288 +0.05(+5.00%)
May 19, 2014 1.000 1.000 1.000 1.000 313 -0.05(-4.76%)
May 16, 2014 1.050 1.070 1.000 1.050 9,680 -0.09(-7.89%)
May 14, 2014 1.140 1.140 1.140 18 +0.14(+14.00%)
May 13, 2014 1.020 1.020 0.9940 1.000 25,660 -0.08(-7.41%)
May 12, 2014 1.080 1.080 1.080 1.080 150 +0.08(+8.00%)
May 09, 2014 1.080 1.080 1.000 1.000 1,070 -0.25(-20.00%)
May 07, 2014 1.250 1.250 1.250 0 +0.10(+8.70%)
May 06, 2014 1.150 1.250 1.150 1.150 8,000 +0.05(+4.55%)
May 05, 2014 1.150 1.150 1.100 1.100 3,025 -0.07(-5.98%)
May 02, 2014 1.150 1.170 1.150 1.170 19,300 +0.14(+13.59%)
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.