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 UNCHANGED
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 (%)
Jan 31, 2020 1.220 1.220 1.220 0 +0.02(+2.09%)
Jan 28, 2020 1.195 1.195 1.195 0 +0.01(+0.84%)
Jan 27, 2020 1.230 1.240 1.140 1.185 4,132 -0.03(-2.87%)
Jan 24, 2020 1.140 1.220 1.140 1.220 2,400 -0.08(-6.15%)
Jan 22, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 21, 2020 1.220 1.300 1.220 1.300 2,000 +0.08(+6.56%)
Jan 17, 2020 1.140 1.220 1.140 1.220 1,900 +0.05(+4.27%)
Jan 16, 2020 1.130 1.300 1.130 1.170 3,100 +0.08(+7.34%)
Jan 08, 2020 1.090 1.090 1.090 0 -0.03(-2.68%)
Jan 03, 2020 1.120 1.120 1.120 0 -0.08(-6.67%)
Dec 31, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 30, 2019 1.090 1.200 1.090 1.200 1,125 +0.08(+7.14%)
Dec 27, 2019 1.150 1.150 1.120 1.120 10,800 -0.08(-6.67%)
Dec 26, 2019 1.200 1.200 1.200 1.200 1,800 +0.12(+11.11%)
Dec 19, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Dec 18, 2019 1.080 1.080 1.080 1.080 460 -0.29(-21.16%)
Dec 17, 2019 1.370 1.370 1.370 3 +0.00(+0.00%)
Dec 16, 2019 1.370 1.370 1.370 6 +0.00(+0.00%)
Dec 13, 2019 1.060 1.370 1.050 1.370 3,100 +0.36(+35.63%)
Dec 10, 2019 1.010 1.010 1.010 0 -0.19(-15.83%)
Dec 04, 2019 1.200 1.200 1.200 0 +0.04(+3.45%)
Dec 03, 2019 1.090 1.195 0.9600 1.160 9,905 +0.00(+0.00%)
Dec 02, 2019 1.160 1.160 1.160 1.160 300 +0.00(+0.00%)
Nov 29, 2019 1.160 1.230 1.090 1.160 2,400 -0.30(-20.55%)
Nov 26, 2019 1.460 1.460 1.460 0 +0.25(+20.66%)
Nov 25, 2019 1.210 1.210 1.135 1.210 926 +0.16(+15.24%)
Nov 20, 2019 1.050 1.050 1.050 0 -0.16(-13.22%)
Nov 19, 2019 1.210 1.210 1.210 1.210 412 +0.00(+0.00%)
Nov 15, 2019 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 13, 2019 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 12, 2019 1.155 1.210 1.155 1.210 2,200 +0.13(+12.04%)
Nov 11, 2019 1.050 1.080 1.050 1.080 5,900 +0.03(+2.86%)
Nov 08, 2019 1.050 1.050 1.050 1.050 2,000 -0.03(-2.78%)
Nov 07, 2019 1.080 1.080 1.080 1.080 5,100 +0.00(+0.00%)
Nov 06, 2019 1.090 1.090 1.080 1.080 10,900 -0.07(-6.09%)
Nov 05, 2019 1.070 1.230 1.070 1.150 23,000 +0.03(+2.68%)
Nov 04, 2019 1.375 1.375 1.080 1.120 110,356 -0.48(-30.00%)
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.