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 31, 2022 2.900 2.910 2.900 2.900 4,035 -0.04(-1.36%)
May 27, 2022 2.900 2.940 2.900 2.940 1,840 +0.02(+0.68%)
May 26, 2022 2.910 2.920 2.910 2.920 200 +0.07(+2.46%)
May 24, 2022 2.850 0 +0.00(+0.00%)
May 23, 2022 2.850 2.850 2.840 2.850 4,801 +0.00(+0.00%)
May 20, 2022 3.000 3.000 2.800 2.850 15,362 -0.14(-4.68%)
May 18, 2022 2.990 0 -0.01(-0.33%)
May 16, 2022 3.000 25 -0.25(-7.69%)
May 13, 2022 3.250 3.250 3.250 3.250 500 +0.34(+11.68%)
May 12, 2022 3.000 3.000 2.910 2.910 4,700 -0.09(-3.00%)
May 11, 2022 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
May 10, 2022 3.250 3.255 3.000 3.000 3,814 +0.00(+0.00%)
May 09, 2022 3.260 3.260 3.000 3.000 11,421 -0.25(-7.69%)
May 06, 2022 3.275 3.275 3.250 3.250 8,910 +0.00(+0.00%)
May 05, 2022 3.160 3.250 2.910 3.250 15,294 +0.05(+1.56%)
May 04, 2022 3.250 3.350 3.150 3.200 10,210 +0.25(+8.47%)
May 03, 2022 3.080 3.080 2.950 2.950 1,910 -0.13(-4.22%)
May 02, 2022 3.080 3.080 3.080 3.080 1,418 -0.02(-0.65%)
Apr 28, 2022 3.100 0 -0.06(-1.90%)
Apr 27, 2022 3.160 3.160 3.160 3.160 460 -0.10(-3.07%)
Apr 25, 2022 3.260 0 -0.48(-12.83%)
Apr 22, 2022 3.150 3.740 3.150 3.740 6,672 +0.29(+8.41%)
Apr 21, 2022 3.690 3.740 3.450 3.450 900 +0.10(+2.99%)
Apr 20, 2022 3.250 3.350 3.050 3.350 1,100 -0.10(-2.90%)
Apr 18, 2022 3.450 0 +0.00(+0.00%)
Apr 13, 2022 3.450 0 +0.00(+0.00%)
Apr 12, 2022 3.450 3.450 3.450 3.450 1,800 -0.24(-6.50%)
Apr 11, 2022 3.600 3.690 3.600 3.690 800 -0.01(-0.27%)
Apr 05, 2022 3.700 0 +0.00(+0.00%)
Apr 04, 2022 3.700 3.700 3.700 3.700 2,000 -0.02(-0.54%)
Apr 01, 2022 3.720 3.720 3.720 3.720 300 +0.00(+0.00%)
Mar 31, 2022 3.710 3.720 3.710 3.720 4,299 +0.25(+7.20%)
Mar 30, 2022 3.500 3.510 3.470 3.470 2,239 +0.12(+3.58%)
Mar 29, 2022 3.250 3.500 3.250 3.350 1,375 +0.16(+5.02%)
Mar 28, 2022 3.500 3.620 3.095 3.190 19,173 -0.21(-6.18%)
Mar 25, 2022 3.400 4.000 3.400 3.400 1,550 +0.00(+0.00%)
Mar 24, 2022 3.400 3.400 3.400 3.400 330 +0.03(+1.04%)
Mar 23, 2022 3.280 3.365 3.280 3.365 2,036 +0.09(+2.59%)
Mar 22, 2022 3.280 3.280 3.280 3.280 3,650 +0.00(+0.00%)
Mar 21, 2022 3.200 3.280 3.200 3.280 901 +0.16(+5.13%)
Mar 15, 2022 3.120 0 +0.25(+8.71%)
Mar 14, 2022 2.960 2.960 2.870 2.870 3,010 -0.18(-5.90%)
Mar 10, 2022 3.050 0 +0.05(+1.67%)
Mar 08, 2022 3.000 0 -0.20(-6.25%)
Mar 07, 2022 3.260 3.260 3.000 3.200 9,137 +0.00(+0.00%)
Mar 04, 2022 3.230 3.230 3.200 3.200 430 +0.00(+0.00%)
Mar 03, 2022 3.260 3.260 3.200 3.200 1,450 +0.03(+0.79%)
Mar 02, 2022 3.300 3.300 2.650 3.175 5,370 -0.08(-2.61%)
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.