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 (%)
Nov 29, 2018 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 28, 2018 2.850 2.850 2.850 2.850 100 -0.15(-5.00%)
Nov 27, 2018 2.850 3.200 2.850 3.000 10,700 +0.00(+0.00%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 20, 2018 3.000 3.000 3.000 3.000 105 +0.00(+0.00%)
Nov 19, 2018 3.000 3.000 3.000 3.000 1,033 +0.00(+0.00%)
Nov 16, 2018 3.100 3.200 3.000 3.000 2,000 +0.00(+0.00%)
Nov 15, 2018 3.000 3.000 3.000 3.000 2,690 -0.08(-2.60%)
Nov 13, 2018 3.080 3.080 3.080 0 +0.08(+2.67%)
Nov 12, 2018 2.740 3.015 2.690 3.000 11,746 +0.00(+0.00%)
Nov 09, 2018 3.000 3.000 3.000 3.000 2,500 +0.00(+0.00%)
Nov 08, 2018 3.000 3.000 3.000 40 +0.00(+0.00%)
Nov 07, 2018 3.240 3.250 3.000 3.000 4,306 -0.20(-6.25%)
Nov 06, 2018 3.200 3.200 3.200 8 +0.00(+0.00%)
Nov 05, 2018 3.150 3.390 3.020 3.200 10,899 +0.35(+12.28%)
Nov 02, 2018 3.100 3.100 2.850 2.850 3,100 -0.25(-8.06%)
Nov 01, 2018 2.750 3.250 2.750 3.100 1,855 +0.35(+12.73%)
Oct 31, 2018 3.300 3.300 2.750 2.750 41,599 -0.15(-5.17%)
Oct 30, 2018 2.950 2.950 2.900 2.900 5,000 +0.09(+3.20%)
Oct 29, 2018 2.800 2.810 2.800 2.810 1,250 +0.01(+0.36%)
Oct 26, 2018 2.800 2.875 2.790 2.800 4,400 +0.01(+0.36%)
Oct 25, 2018 2.780 2.900 2.780 2.790 5,715 -0.11(-3.79%)
Oct 24, 2018 2.900 2.900 2.900 2.900 245 -0.10(-3.33%)
Oct 23, 2018 3.000 3.000 2.900 3.000 8,000 +0.09(+3.09%)
Oct 22, 2018 2.910 2.910 2.910 2.910 1,000 +0.00(+0.00%)
Oct 19, 2018 2.910 2.910 2.910 3 +0.00(+0.00%)
Oct 18, 2018 2.910 2.910 2.910 2.910 200 -0.13(-4.43%)
Oct 17, 2018 3.045 3.045 3.045 3.045 200 +0.15(+5.00%)
Oct 16, 2018 2.900 2.900 2.900 2.900 1,100 -0.10(-3.33%)
Oct 15, 2018 3.085 3.085 3.000 3.000 814 -0.18(-5.66%)
Oct 12, 2018 3.080 3.180 2.940 3.180 1,600 +0.10(+3.25%)
Oct 11, 2018 3.080 3.080 2.760 3.080 700 +0.23(+8.07%)
Oct 10, 2018 2.950 2.990 2.850 2.850 9,848 -0.01(-0.35%)
Oct 09, 2018 2.860 2.860 2.860 3 +0.00(+0.00%)
Oct 08, 2018 2.860 2.860 2.860 2.860 850 +0.01(+0.35%)
Oct 04, 2018 2.850 2.850 2.850 0 -0.01(-0.35%)
Oct 03, 2018 3.246 3.250 2.860 2.860 903 +0.01(+0.35%)
Sep 28, 2018 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 27, 2018 3.110 3.180 2.850 2.850 23,025 -0.34(-10.66%)
Sep 26, 2018 2.970 3.190 2.965 3.190 6,974 +0.28(+9.62%)
Sep 25, 2018 2.750 2.910 2.750 2.910 12,352 +0.13(+4.68%)
Sep 24, 2018 2.780 2.780 2.780 2.780 734 -0.07(-2.46%)
Sep 21, 2018 2.850 2.850 2.850 2.850 2,900 -0.04(-1.38%)
Sep 20, 2018 2.760 2.890 2.700 2.890 5,500 +0.14(+5.09%)
Sep 19, 2018 2.750 2.750 2.736 2.750 800 +0.05(+1.85%)
Sep 18, 2018 2.950 2.950 2.680 2.700 7,725 -0.25(-8.47%)
Sep 17, 2018 3.100 3.140 2.950 2.950 5,075 -0.05(-1.67%)
Sep 14, 2018 3.050 3.140 3.000 3.000 16,700 -0.05(-1.64%)
Sep 13, 2018 3.000 3.050 2.950 3.050 14,428 +0.05(+1.67%)
Sep 12, 2018 2.890 3.000 2.887 3.000 7,318 +0.11(+3.81%)
Sep 10, 2018 2.890 2.890 2.890 0 +0.19(+7.04%)
Sep 07, 2018 2.540 2.700 2.540 2.700 10,700 +0.16(+6.30%)
Sep 06, 2018 2.400 2.540 2.400 2.540 63,792 +0.39(+18.14%)
Sep 05, 2018 2.275 2.275 2.125 2.150 3,730 -0.17(-7.33%)
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.