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 (%)
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.