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 (%)
Sep 26, 2023 4.400 0 +0.00(+0.00%)
Sep 22, 2023 4.400 0 -0.01(-0.23%)
Sep 19, 2023 4.410 0 +0.00(+0.00%)
Sep 15, 2023 4.410 0 +0.01(+0.23%)
Sep 14, 2023 4.900 4.900 4.400 4.400 3,031 -0.30(-6.38%)
Sep 12, 2023 4.700 0 +0.00(+0.00%)
Sep 11, 2023 4.700 4.700 4.700 4.700 488 +0.00(+0.00%)
Sep 08, 2023 4.700 4.700 4.700 4.700 121 -0.04(-0.84%)
Sep 07, 2023 4.740 4.740 4.740 4.740 320 -0.01(-0.21%)
Sep 06, 2023 4.750 4.840 4.750 4.750 3,890 +0.00(+0.00%)
Sep 05, 2023 4.750 4.750 4.750 4.750 3,541 +0.08(+1.71%)
Sep 01, 2023 4.670 4.670 4.670 4.670 100 +0.02(+0.43%)
Aug 31, 2023 4.650 4.650 4.650 4.650 1,010 +0.00(+0.00%)
Aug 30, 2023 4.650 4.650 4.650 4.650 125 +0.29(+6.65%)
Aug 23, 2023 4.360 0 +0.00(+0.00%)
Aug 22, 2023 4.510 4.600 4.360 4.360 1,850 -0.29(-6.24%)
Aug 21, 2023 4.650 4.650 4.575 4.650 492 +0.19(+4.23%)
Aug 18, 2023 4.462 4.462 4.462 4.462 480 -0.19(-4.05%)
Aug 17, 2023 4.505 4.650 4.505 4.650 445 +0.00(+0.00%)
Aug 14, 2023 4.650 0 +0.00(+0.00%)
Aug 10, 2023 4.650 79 +0.30(+6.90%)
Aug 07, 2023 4.350 43 +0.06(+1.40%)
Aug 04, 2023 4.280 4.290 4.270 4.290 3,501 +0.02(+0.47%)
Aug 02, 2023 4.270 0 -0.09(-1.95%)
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%)
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.