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

Sci Engineered Materials Inc (OP: SCIA )

5.175 -0.025 (-0.48%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
May 17, 2024 5.120 5.175 5.120 5.175 2,250 -0.03(-0.48%)
May 16, 2024 5.200 5.200 5.200 5.200 507 +0.08(+1.56%)
May 15, 2024 5.120 5.120 5.120 5.120 900 -0.13(-2.48%)
May 14, 2024 5.250 5.250 5.250 5.250 330 -0.03(-0.57%)
May 13, 2024 5.157 5.280 5.150 5.280 2,113 +0.19(+3.73%)
May 10, 2024 5.090 5.090 5.090 5.090 215 -0.21(-3.96%)
May 08, 2024 5.300 0 +0.10(+1.92%)
May 03, 2024 5.200 24 -0.14(-2.59%)
May 02, 2024 5.338 5.338 5.338 5.338 150 -0.15(-2.77%)
Apr 29, 2024 5.490 4 +0.04(+0.73%)
Apr 26, 2024 5.400 5.490 5.260 5.450 2,296 +0.07(+1.30%)
Apr 24, 2024 5.380 0 -0.11(-1.91%)
Apr 23, 2024 5.390 5.485 5.120 5.485 1,919 +0.01(+0.23%)
Apr 22, 2024 5.400 5.480 5.400 5.473 2,823 +0.02(+0.41%)
Apr 19, 2024 5.450 5.450 5.450 5.450 136 +0.00(+0.00%)
Apr 18, 2024 5.350 5.450 5.350 5.450 1,487 -0.02(-0.37%)
Apr 17, 2024 5.480 5.480 5.470 5.470 1,500 +0.07(+1.30%)
Apr 16, 2024 5.480 5.480 5.400 5.400 2,075 +0.10(+1.79%)
Apr 15, 2024 5.400 5.400 5.305 5.305 1,180 -0.10(-1.76%)
Apr 12, 2024 5.400 5.400 5.400 5.400 1,359 +0.02(+0.37%)
Apr 11, 2024 5.380 5.380 5.380 5.380 600 +0.13(+2.48%)
Apr 09, 2024 5.250 4 -0.12(-2.23%)
Apr 08, 2024 5.250 5.370 5.250 5.370 7,134 +0.16(+3.07%)
Apr 05, 2024 5.400 5.400 5.210 5.210 2,560 +0.21(+4.20%)
Apr 04, 2024 5.080 5.100 5.000 5.000 10,850 -0.10(-1.96%)
Apr 03, 2024 5.350 5.350 5.016 5.100 15,980 -0.39(-7.10%)
Apr 02, 2024 5.490 5.490 5.490 5.490 177 +0.24(+4.57%)
Mar 28, 2024 5.250 0 +0.24(+4.79%)
Mar 26, 2024 5.010 0 -0.64(-11.33%)
Mar 25, 2024 5.500 5.650 5.450 5.650 4,578 +0.28(+5.12%)
Mar 22, 2024 5.375 5.375 5.375 5.375 158 +0.12(+2.38%)
Mar 21, 2024 5.200 5.250 4.850 5.250 6,724 -0.15(-2.78%)
Mar 20, 2024 5.400 5.400 5.400 5.400 1,000 +0.20(+3.85%)
Mar 15, 2024 5.200 0 +0.10(+1.96%)
Mar 14, 2024 5.250 5.250 5.100 5.100 361 -0.15(-2.86%)
Mar 13, 2024 5.200 5.250 5.200 5.250 600 +0.13(+2.54%)
Mar 12, 2024 5.120 5.120 5.120 5.120 17,800 -0.37(-6.74%)
Mar 11, 2024 5.410 5.490 5.090 5.490 3,735 +0.01(+0.18%)
Mar 08, 2024 5.295 5.480 5.295 5.480 652 +0.08(+1.48%)
Mar 07, 2024 5.350 5.400 5.010 5.400 2,126 +0.05(+0.93%)
Mar 06, 2024 5.250 5.350 5.250 5.350 3,210 +0.10(+1.90%)
Mar 05, 2024 5.250 5.253 5.250 5.250 2,009 -0.20(-3.67%)
Mar 04, 2024 5.250 5.500 5.250 5.450 2,835 +0.20(+3.81%)
Mar 01, 2024 5.240 5.250 5.060 5.250 3,043 +0.24(+4.79%)
Feb 28, 2024 5.010 9 -0.23(-4.39%)
Feb 27, 2024 5.135 5.240 4.880 5.240 31,482 +0.25(+4.99%)
Feb 26, 2024 5.200 5.201 4.991 4.991 2,631 -0.21(-4.02%)
Feb 23, 2024 5.023 5.200 5.018 5.200 1,600 +0.20(+4.00%)
Feb 22, 2024 5.012 5.012 5.000 5.000 860 -0.10(-1.96%)
Feb 21, 2024 5.250 5.250 5.100 5.100 3,168 +0.05(+0.99%)
Feb 20, 2024 5.006 5.050 4.970 5.050 5,150 +0.10(+2.02%)
Feb 16, 2024 4.960 4.960 4.950 4.950 2,965 +0.04(+0.81%)
Feb 15, 2024 4.880 4.960 4.878 4.910 4,296 -0.10(-2.00%)
Feb 14, 2024 5.010 5.010 5.010 5.010 205 -0.01(-0.28%)
Feb 13, 2024 4.888 5.026 4.850 5.024 2,202 -0.03(-0.51%)
Feb 12, 2024 5.140 5.350 4.984 5.050 4,789 -0.10(-1.94%)
Feb 09, 2024 5.250 5.350 5.090 5.150 15,200 -0.05(-0.96%)
Feb 07, 2024 5.200 0 +0.20(+4.00%)
Feb 06, 2024 5.000 5.000 5.000 5.000 102 +0.00(+0.00%)
Feb 05, 2024 5.100 5.250 4.850 5.000 2,219 -0.25(-4.76%)
Jan 31, 2024 5.250 1 +0.00(+0.00%)
Jan 29, 2024 5.250 0 +0.05(+0.96%)
Jan 26, 2024 5.135 5.200 5.070 5.200 1,594 +0.02(+0.39%)
Jan 25, 2024 4.990 5.200 4.980 5.180 11,380 +0.20(+4.02%)
Jan 24, 2024 5.101 5.101 4.980 4.980 902 -0.02(-0.40%)
Jan 23, 2024 5.000 5.000 4.997 5.000 2,124 +0.00(+0.00%)
Jan 22, 2024 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Jan 19, 2024 5.000 5.000 5.000 5.000 220 +0.00(+0.00%)
Jan 18, 2024 5.101 5.101 5.000 5.000 7,496 +0.00(+0.00%)
Jan 17, 2024 5.000 5.100 5.000 5.000 200 -0.10(-1.96%)
Jan 16, 2024 5.100 5.100 5.100 5.100 391 -0.14(-2.67%)
Jan 12, 2024 5.010 5.240 5.010 5.240 698 +0.01(+0.19%)
Jan 09, 2024 5.230 0 +0.00(+0.00%)
Jan 08, 2024 5.230 5.230 4.810 5.230 1,155 +0.28(+5.66%)
Jan 04, 2024 4.950 222 -0.05(-1.00%)
Jan 03, 2024 5.250 5.250 5.000 5.000 1,959 -0.25(-4.76%)
Jan 02, 2024 5.250 5.250 5.006 5.250 3,854 +0.20(+3.96%)
Dec 29, 2023 5.000 5.050 4.875 5.050 7,067 +0.05(+1.00%)
Dec 28, 2023 5.000 5.000 5.000 5.000 115 +0.04(+0.81%)
Dec 27, 2023 4.830 4.960 4.700 4.960 870 +0.08(+1.64%)
Dec 26, 2023 4.980 4.980 4.880 4.880 4,040 -0.07(-1.41%)
Dec 22, 2023 4.880 4.950 4.880 4.950 2,913 +0.07(+1.43%)
Dec 21, 2023 4.782 4.880 4.782 4.880 1,317 +0.00(+0.00%)
Dec 19, 2023 4.880 0 +0.00(+0.00%)
Dec 18, 2023 4.880 4.880 4.880 4.880 139 +0.02(+0.41%)
Dec 15, 2023 4.800 4.860 4.800 4.860 2,060 +0.16(+3.40%)
Dec 14, 2023 4.650 4.700 4.650 4.700 326 +0.05(+1.08%)
Dec 13, 2023 4.300 4.650 4.300 4.650 6,923 +0.15(+3.33%)
Dec 12, 2023 4.260 4.500 4.250 4.500 966 +0.24(+5.63%)
Dec 11, 2023 4.350 4.350 4.260 4.260 3,532 -0.09(-2.07%)
Dec 08, 2023 4.340 4.350 4.340 4.350 2,423 +0.00(+0.00%)
Dec 06, 2023 4.350 0 +0.09(+2.11%)
Dec 05, 2023 4.260 4.350 4.240 4.260 4,210 +0.02(+0.47%)
Dec 04, 2023 4.295 4.295 4.240 4.240 710 -0.02(-0.52%)
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.