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

Sci Engineered Materials Inc (OP: SCIA )

5.200 -0.138 (-2.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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 (%)
Apr 28, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 27, 2020 0.9100 0.9100 0.9100 0.9100 500 -0.09(-9.00%)
Apr 24, 2020 1.000 1.000 1.000 1.000 100 +0.10(+11.11%)
Apr 23, 2020 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Apr 22, 2020 0.9100 0.9550 0.9100 0.9200 1,914 -0.08(-8.00%)
Apr 21, 2020 1.000 1.000 1.000 1.000 5,250 +0.00(+0.01%)
Apr 17, 2020 0.9999 0.9999 0.9999 0 +0.10(+11.10%)
Apr 16, 2020 0.9000 0.9000 0.9000 1 +0.00(+0.00%)
Apr 13, 2020 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Apr 09, 2020 1.030 1.030 0.8800 0.9100 11,400 +0.00(+0.00%)
Apr 08, 2020 0.9000 1.000 0.9000 0.9100 12,100 -0.18(-16.51%)
Apr 06, 2020 1.090 1.090 1.090 0 +0.09(+9.00%)
Apr 03, 2020 1.150 1.150 1.000 1.000 1,900 -0.29(-22.48%)
Apr 02, 2020 0.8499 1.300 0.8499 1.290 2,794 +0.45(+53.57%)
Apr 01, 2020 0.8400 0.8400 0.8400 25 +0.00(+0.00%)
Mar 31, 2020 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Mar 27, 2020 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Mar 26, 2020 0.7800 0.7800 0.7800 0.7800 2,500 -0.02(-2.50%)
Mar 23, 2020 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Mar 20, 2020 1.000 1.000 0.7600 0.7600 7,500 -0.24(-24.00%)
Mar 17, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 13, 2020 1.000 1.000 1.000 0 +0.15(+17.63%)
Mar 12, 2020 0.8600 1.150 0.7600 0.8501 35,700 -0.20(-19.04%)
Mar 11, 2020 0.9500 1.270 0.9500 1.050 11,350 +0.00(+0.00%)
Mar 10, 2020 1.040 1.050 0.9200 1.050 36,550 +0.10(+10.53%)
Mar 09, 2020 0.9800 0.9800 0.9500 0.9500 15,600 -0.03(-2.86%)
Mar 03, 2020 0.9780 0.9780 0.9780 0 -0.02(-2.20%)
Mar 02, 2020 1.000 1.000 1.000 50 +0.00(+0.00%)
Feb 28, 2020 1.000 1.050 0.9266 1.000 80,800 +0.00(+0.00%)
Feb 27, 2020 1.020 1.025 1.000 1.000 34,100 -0.02(-1.96%)
Feb 26, 2020 1.040 1.040 1.020 1.020 3,004 -0.03(-2.86%)
Feb 25, 2020 1.070 1.070 1.045 1.050 7,200 -0.01(-0.94%)
Feb 13, 2020 1.060 1.060 1.060 0 -0.06(-5.36%)
Feb 12, 2020 1.130 1.165 1.120 1.120 13,894 -0.02(-1.75%)
Feb 11, 2020 1.150 1.150 1.120 1.140 5,659 +0.02(+1.79%)
Feb 10, 2020 1.120 1.120 1.120 1.120 900 +0.00(+0.00%)
Feb 07, 2020 1.120 1.130 1.120 1.120 2,800 -0.03(-2.61%)
Feb 06, 2020 1.150 1.150 1.150 1.150 175 +0.07(+6.48%)
Feb 05, 2020 1.200 1.200 1.050 1.080 2,975 -0.14(-11.48%)
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.