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 26, 2018 0.7500 0.7500 0.7500 0 +0.13(+20.97%)
Apr 25, 2018 0.8000 0.8000 0.6200 0.6200 18,455 -0.13(-17.33%)
Apr 23, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Apr 20, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Apr 19, 2018 0.8500 0.8500 0.8420 0.8500 11,000 -0.05(-5.56%)
Apr 18, 2018 0.8700 0.9000 0.8000 0.9000 12,000 +0.03(+3.45%)
Apr 16, 2018 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Apr 10, 2018 0.8600 0.8600 0.8600 0 -0.00(-0.12%)
Apr 05, 2018 0.8610 0.8610 0.8610 0 -0.11(-11.24%)
Apr 02, 2018 0.9700 0.9700 0.9700 0 +0.11(+12.79%)
Mar 27, 2018 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Mar 26, 2018 0.9000 0.9000 0.9000 0.9000 700 -0.06(-6.25%)
Mar 23, 2018 1.016 1.016 0.9000 0.9600 8,450 -0.04(-4.00%)
Mar 22, 2018 1.006 1.010 1.000 1.000 16,600 +0.00(+0.00%)
Mar 21, 2018 0.9200 1.000 0.9200 1.000 2,100 +0.06(+6.38%)
Mar 16, 2018 0.9400 0.9400 0.9400 0 +0.08(+9.28%)
Mar 14, 2018 0.8602 0.8602 0.8602 0 -0.07(-7.59%)
Mar 12, 2018 0.9309 0.9309 0.9309 76 -0.12(-11.34%)
Mar 09, 2018 1.060 1.060 1.050 1.050 10,655 -0.05(-4.55%)
Mar 08, 2018 1.070 1.100 1.070 1.100 2,700 +0.05(+4.76%)
Mar 07, 2018 1.070 1.070 1.050 1.050 19,122 +0.00(+0.00%)
Mar 06, 2018 1.000 1.050 1.000 1.050 26,500 +0.05(+5.00%)
Mar 05, 2018 1.000 1.000 1.000 1.000 1,100 +0.05(+5.26%)
Mar 02, 2018 0.9500 0.9500 0.9500 0.9500 1,800 +0.04(+4.97%)
Mar 01, 2018 0.9100 0.9100 0.9050 0.9050 6,000 +0.01(+0.56%)
Feb 22, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 21, 2018 0.9000 0.9000 0.9000 0.9000 4,100 +0.00(+0.00%)
Feb 20, 2018 0.9500 0.9500 0.9000 0.9000 8,600 +0.02(+2.27%)
Feb 15, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 09, 2018 0.8800 0.8800 0.8800 0 -0.03(-3.77%)
Feb 08, 2018 0.9900 1.000 0.9145 0.9145 2,100 -0.08(-7.63%)
Feb 06, 2018 0.9900 0.9900 0.9900 0 +0.10(+11.24%)
Feb 05, 2018 0.9200 0.8661 0.8900 67,500 -0.06(-6.32%)
Feb 02, 2018 0.9100 0.9500 0.9100 0.9500 3,400 +0.05(+5.56%)
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.