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 (%)
Jul 31, 2018 1.485 1.520 1.485 1.520 5,195 +0.03(+2.01%)
Jul 27, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 26, 2018 1.490 1.490 1.490 1.490 400 +0.07(+4.93%)
Jul 25, 2018 1.420 1.420 1.420 1.420 1,001 +0.02(+1.43%)
Jul 23, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 20, 2018 1.310 1.450 1.310 1.400 3,100 -0.05(-3.45%)
Jul 19, 2018 1.450 1.450 1.450 1.450 165 -0.05(-3.33%)
Jul 18, 2018 1.500 1.500 1.500 1.500 700 +0.00(+0.00%)
Jul 17, 2018 1.500 1.500 1.500 1.500 360 +0.00(+0.00%)
Jul 16, 2018 1.500 1.500 1.500 1.500 105 +0.00(+0.00%)
Jul 13, 2018 1.465 1.500 1.450 1.500 14,400 +0.00(+0.00%)
Jul 12, 2018 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 11, 2018 1.445 1.500 1.445 1.500 2,200 +0.04(+2.74%)
Jul 10, 2018 1.460 1.460 1.460 1.460 507 +0.01(+0.69%)
Jul 09, 2018 1.435 1.450 1.435 1.450 4,700 +0.01(+0.69%)
Jul 05, 2018 1.440 1.440 1.440 65 +0.02(+1.41%)
Jul 03, 2018 1.420 1.420 1.420 0 +0.02(+1.43%)
Jul 02, 2018 1.390 1.400 1.390 1.400 4,600 +0.04(+2.94%)
Jun 29, 2018 1.330 1.360 1.320 1.360 2,200 +0.00(+0.00%)
Jun 27, 2018 1.360 1.360 1.360 50 +0.31(+29.52%)
Jun 26, 2018 1.150 1.150 1.050 1.050 1,500 -0.10(-8.70%)
Jun 07, 2018 1.150 1.150 1.150 0 -0.07(-5.74%)
Jun 04, 2018 1.220 1.220 1.220 0 +0.02(+1.67%)
Jun 01, 2018 1.200 1.200 1.200 1.200 2,200 +0.00(+0.00%)
May 25, 2018 1.200 1.200 1.200 0 -0.12(-9.09%)
May 24, 2018 1.320 1.320 1.320 1.320 1,000 -0.03(-2.22%)
May 23, 2018 1.290 1.350 1.290 1.350 1,000 +0.12(+10.20%)
May 18, 2018 1.225 1.225 1.225 0 -0.06(-5.04%)
May 17, 2018 1.290 1.290 1.290 1.290 216 +0.04(+3.20%)
May 15, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
May 14, 2018 1.270 1.270 1.195 1.250 10,400 -0.02(-1.57%)
May 11, 2018 1.210 1.270 1.210 1.270 2,750 +0.06(+4.96%)
May 10, 2018 1.160 1.235 1.155 1.210 16,975 +0.05(+4.31%)
May 09, 2018 1.100 1.160 1.090 1.160 41,073 +0.07(+6.42%)
May 08, 2018 1.065 1.090 1.055 1.090 19,850 +0.04(+3.81%)
May 07, 2018 1.065 1.075 1.050 1.050 5,005 -0.01(-0.94%)
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.