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 (%)
Sep 27, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 26, 2017 1.150 1.150 1.150 1.150 3,436 +0.01(+0.88%)
Sep 21, 2017 1.140 1.140 1.140 0 -0.02(-1.72%)
Sep 18, 2017 1.160 1.160 1.160 0 +0.01(+0.87%)
Sep 15, 2017 1.140 1.150 1.126 1.150 3,903 +0.02(+2.11%)
Sep 13, 2017 1.126 1.126 1.126 0 -0.01(-1.21%)
Sep 12, 2017 1.140 1.140 1.140 1.140 145 +0.00(+0.00%)
Sep 08, 2017 1.140 1.140 1.140 0 -0.01(-0.87%)
Sep 05, 2017 1.150 1.150 1.150 50 +0.07(+6.48%)
Sep 01, 2017 1.080 1.080 1.080 1.080 10,000 -0.03(-2.70%)
Aug 31, 2017 1.110 1.110 1.110 1.110 200 +0.01(+0.91%)
Aug 30, 2017 1.100 1.100 1.100 1.100 1,000 -0.01(-0.90%)
Aug 29, 2017 1.110 1.110 1.110 1.110 1,000 -0.01(-0.89%)
Aug 28, 2017 1.100 1.150 1.100 1.120 7,414 +0.05(+4.67%)
Aug 22, 2017 1.070 1.070 1.070 0 -0.03(-2.73%)
Aug 21, 2017 1.100 1.100 1.100 1.100 200 +0.01(+0.92%)
Aug 17, 2017 1.090 1.090 1.090 0 -0.01(-0.91%)
Aug 16, 2017 1.070 1.100 1.070 1.100 5,408 +0.02(+1.85%)
Aug 15, 2017 1.050 1.080 1.050 1.080 3,092 +0.03(+2.86%)
Aug 14, 2017 1.050 1.050 1.050 1.050 4,485 +0.05(+4.52%)
Aug 07, 2017 1.005 1.005 1.005 0 -0.06(-5.23%)
Aug 04, 2017 1.030 1.060 1.010 1.060 10,300 +0.02(+1.92%)
Aug 03, 2017 0.9000 1.040 0.9000 1.040 37,645 +0.29(+38.67%)
Aug 01, 2017 0.7500 0.7500 0.7500 0 -0.07(-8.54%)
Jul 20, 2017 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Jul 12, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 05, 2017 0.8500 0.8500 0.8500 0 -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.