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 (%)
May 28, 2021 2.650 2.900 2.590 2.900 2,165 +0.23(+8.61%)
May 27, 2021 2.600 2.700 2.600 2.670 1,623 -0.13(-4.64%)
May 26, 2021 2.925 2.925 2.600 2.800 3,630 -0.15(-5.08%)
May 25, 2021 2.950 2.950 2.950 2.950 450 +0.17(+6.12%)
May 24, 2021 2.850 2.850 2.780 2.780 1,320 -0.12(-4.14%)
May 21, 2021 2.690 2.950 2.690 2.900 2,116 +0.20(+7.41%)
May 20, 2021 2.800 2.800 2.700 2.700 200 +0.00(+0.00%)
May 18, 2021 2.700 2.700 2.700 0 -0.20(-6.90%)
May 13, 2021 2.900 2.900 2.900 0 +0.20(+7.41%)
May 12, 2021 2.730 2.730 2.700 2.700 3,180 -0.07(-2.53%)
May 10, 2021 2.770 2.770 2.770 78 -0.28(-9.18%)
May 07, 2021 2.800 3.050 2.680 3.050 1,078 +0.10(+3.39%)
May 06, 2021 2.810 2.950 2.800 2.950 451 +0.00(+0.00%)
May 05, 2021 3.000 3.000 2.905 2.950 11,208 -0.12(-3.91%)
May 04, 2021 3.080 3.080 3.070 3.070 250 +0.15(+5.14%)
Apr 30, 2021 2.920 2.920 2.920 0 -0.08(-2.67%)
Apr 29, 2021 2.760 3.080 2.760 3.000 30,699 +0.00(+0.00%)
Apr 28, 2021 2.680 3.000 2.680 3.000 1,130 +0.33(+12.36%)
Apr 27, 2021 2.670 2.670 2.670 30 +0.00(+0.00%)
Apr 26, 2021 2.800 2.800 2.670 2.670 2,419 -0.01(-0.37%)
Apr 23, 2021 2.680 2.680 2.680 2.680 100 -0.13(-4.63%)
Apr 21, 2021 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 20, 2021 3.000 3.000 2.810 2.810 3,783 -0.19(-6.33%)
Apr 19, 2021 3.000 3.000 3.000 3.000 944 +0.15(+5.26%)
Apr 16, 2021 2.750 2.925 2.750 2.850 8,200 +0.12(+4.40%)
Apr 15, 2021 2.610 2.730 2.610 2.730 18,434 +0.14(+5.41%)
Apr 14, 2021 2.750 2.750 2.590 2.590 3,550 -0.13(-4.78%)
Apr 13, 2021 2.590 2.720 2.590 2.720 2,375 +0.14(+5.43%)
Apr 12, 2021 2.580 2.580 2.580 2.580 361 +0.00(+0.00%)
Apr 09, 2021 2.580 2.580 2.580 20 +0.00(+0.00%)
Apr 08, 2021 2.500 2.840 2.500 2.580 2,070 -0.10(-3.73%)
Apr 07, 2021 2.680 2.680 2.680 2.680 190 +0.08(+3.08%)
Apr 06, 2021 2.680 2.680 2.600 2.600 300 +0.08(+3.17%)
Apr 05, 2021 2.700 2.700 2.520 2.520 300 -0.33(-11.58%)
Apr 01, 2021 2.850 2.850 2.850 130 +0.00(+0.00%)
Mar 31, 2021 2.850 2.850 2.850 40 +0.00(+0.00%)
Mar 30, 2021 2.850 2.850 2.850 4 +0.00(+0.00%)
Mar 29, 2021 2.670 2.850 2.570 2.850 1,747 +0.03(+1.06%)
Mar 26, 2021 2.820 2.820 2.820 12 +0.00(+0.00%)
Mar 25, 2021 2.820 2.830 2.820 2.820 1,439 +0.00(+0.00%)
Mar 24, 2021 2.830 2.830 2.820 2.820 737 -0.02(-0.62%)
Mar 23, 2021 2.510 2.837 2.510 2.837 921 +0.06(+2.25%)
Mar 22, 2021 2.800 2.800 2.775 2.775 579 -0.02(-0.89%)
Mar 19, 2021 2.750 2.870 2.750 2.800 1,400 -0.22(-7.28%)
Mar 18, 2021 2.790 3.020 2.790 3.020 1,071 +0.00(+0.00%)
Mar 17, 2021 2.790 3.020 2.790 3.020 597 +0.02(+0.67%)
Mar 16, 2021 3.000 3.115 3.000 3.000 533 -0.02(-0.50%)
Mar 15, 2021 3.015 3.015 3.015 20 +0.00(+0.00%)
Mar 12, 2021 2.810 3.015 2.810 3.015 400 +0.22(+7.68%)
Mar 11, 2021 3.400 3.490 2.800 2.800 2,892 -0.45(-13.85%)
Mar 10, 2021 3.325 3.490 3.250 3.250 6,070 +0.00(+0.00%)
Mar 09, 2021 3.250 3.250 3.020 3.250 788 +0.19(+6.21%)
Mar 08, 2021 3.060 3.060 3.060 3.060 176 -0.43(-12.32%)
Mar 05, 2021 2.910 3.490 2.910 3.490 2,300 +0.49(+16.33%)
Mar 04, 2021 3.110 3.110 3.000 3.000 1,741 -0.06(-1.96%)
Mar 03, 2021 3.100 3.100 3.060 3.060 547 -0.44(-12.57%)
Mar 02, 2021 3.500 3.500 3.500 3.500 1,726 +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.