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 (%)
Mar 31, 2016 0.7880 0.7880 0.7880 0 -0.06(-7.29%)
Mar 28, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Mar 18, 2016 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Mar 16, 2016 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Mar 15, 2016 0.8800 0.8800 0.8800 0.8800 2,000 +0.06(+7.32%)
Mar 08, 2016 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Mar 04, 2016 0.8900 0.8900 0.8900 0 +0.07(+8.54%)
Mar 01, 2016 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 26, 2016 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Feb 17, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 16, 2016 0.8500 0.8500 0.8500 0.8500 1,500 +0.07(+8.97%)
Feb 12, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 11, 2016 0.8200 0.8200 0.7800 0.7800 7,000 +0.00(+0.00%)
Feb 10, 2016 0.7650 0.7801 0.7650 0.7800 6,304 -0.07(-8.24%)
Feb 09, 2016 0.8600 0.8600 0.8500 0.8500 12,550 +0.04(+4.94%)
Feb 04, 2016 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 03, 2016 0.8100 0.8100 0.8100 0.8100 500 +0.01(+1.25%)
Feb 02, 2016 0.8496 0.8496 0.7220 0.8000 6,760 -0.04(-4.76%)
Jan 29, 2016 0.8400 0.8400 0.8400 0 -0.09(-9.68%)
Jan 26, 2016 0.9300 0.9300 0.9300 0 +0.10(+11.91%)
Jan 15, 2016 0.8310 0.8310 0.8310 0 +0.01(+0.73%)
Jan 07, 2016 0.8250 0.8250 0.8250 0 +0.00(+0.00%)
Jan 06, 2016 0.8250 0.8250 0.8250 0.8250 101 +0.00(+0.00%)
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.