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 (%)
Jul 31, 2023 4.355 43 +0.05(+1.04%)
Jul 28, 2023 4.250 4.355 4.250 4.310 9,060 -0.14(-3.15%)
Jul 27, 2023 4.370 4.450 4.250 4.450 320 +0.20(+4.71%)
Jul 26, 2023 4.250 4.250 4.250 4.250 400 -0.01(-0.23%)
Jul 25, 2023 4.450 4.450 4.250 4.260 1,440 -0.19(-4.27%)
Jul 21, 2023 4.450 37 -0.00(-0.00%)
Jul 20, 2023 4.160 4.450 4.160 4.450 2,050 +0.05(+1.14%)
Jul 17, 2023 4.400 0 +0.26(+6.24%)
Jul 14, 2023 4.200 4.652 4.110 4.142 7,456 -0.11(-2.55%)
Jul 13, 2023 4.250 4.250 4.250 4.250 313 +0.05(+1.19%)
Jul 11, 2023 4.200 0 +0.15(+3.70%)
Jul 10, 2023 4.100 4.100 4.050 4.050 344 +0.00(+0.00%)
Jul 07, 2023 4.125 4.125 4.050 4.050 1,230 +0.00(+0.00%)
Jul 06, 2023 4.050 4.050 4.050 4.050 119 -0.05(-1.22%)
Jul 05, 2023 4.125 4.125 4.050 4.100 1,200 +0.10(+2.50%)
Jul 03, 2023 4.064 4.064 4.000 4.000 1,875 -0.25(-5.88%)
Jun 30, 2023 4.019 4.450 4.000 4.250 7,401 +0.35(+8.97%)
Jun 29, 2023 4.050 4.050 3.840 3.900 9,131 -0.10(-2.50%)
Jun 28, 2023 4.000 4.000 4.000 4.000 1,819 -0.05(-1.23%)
Jun 27, 2023 4.050 4.050 4.050 4.050 110 +0.05(+1.25%)
Jun 26, 2023 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jun 23, 2023 4.000 4.150 3.990 4.000 6,094 +0.00(+0.00%)
Jun 22, 2023 4.000 4.000 3.975 4.000 3,640 +0.06(+1.52%)
Jun 20, 2023 3.940 0 -0.06(-1.50%)
Jun 15, 2023 4.000 0 -0.08(-1.90%)
Jun 14, 2023 4.100 4.100 4.077 4.077 1,000 +0.03(+0.68%)
Jun 13, 2023 4.050 4.050 4.050 4.050 100 -0.05(-1.22%)
Jun 12, 2023 4.100 4.100 4.100 4.100 444 +0.10(+2.50%)
Jun 06, 2023 4.000 0 -0.05(-1.23%)
Jun 05, 2023 4.000 4.050 3.990 4.050 8,113 +0.05(+1.25%)
Jun 02, 2023 3.950 4.000 3.950 4.000 2,700 +0.10(+2.56%)
Jun 01, 2023 4.025 4.025 3.900 3.900 723 +0.00(+0.00%)
May 31, 2023 3.880 3.900 3.880 3.900 7,932 +0.05(+1.30%)
May 23, 2023 3.850 0 -0.15(-3.75%)
May 22, 2023 3.925 4.000 3.925 4.000 1,700 +0.00(+0.00%)
May 18, 2023 4.000 0 -0.04(-0.99%)
May 17, 2023 4.055 4.055 4.040 4.040 5,425 -0.02(-0.49%)
May 16, 2023 4.060 4.060 4.060 4.060 1,215 +0.04(+1.00%)
May 15, 2023 4.060 4.060 4.020 4.020 1,269 -0.02(-0.50%)
May 12, 2023 4.055 4.055 4.040 4.040 1,040 -0.01(-0.25%)
May 11, 2023 4.058 4.058 4.030 4.050 643 +0.05(+1.25%)
May 10, 2023 4.000 4.035 4.000 4.000 5,840 +0.12(+2.96%)
May 09, 2023 3.885 3.885 3.850 3.885 640 +0.03(+0.68%)
May 08, 2023 3.850 3.885 3.850 3.859 2,043 +0.10(+2.63%)
May 05, 2023 3.730 3.860 3.730 3.760 4,800 +0.11(+3.01%)
May 04, 2023 3.650 3.650 3.650 3.650 140 +0.06(+1.80%)
May 03, 2023 3.830 3.830 3.550 3.586 3,502 -0.28(-7.14%)
May 02, 2023 3.800 3.861 3.800 3.861 800 +0.10(+2.69%)
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.