Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sci Engineered Materials Inc (OP: SCIA )

5.150 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 30, 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 (%)
Dec 29, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 28, 2017 0.8750 0.8750 0.8500 0.8500 2,492 -0.02(-2.30%)
Dec 27, 2017 0.8700 0.8700 0.8700 0.8700 1,211 -0.01(-1.14%)
Dec 22, 2017 0.8800 0.8800 0.8800 0 -0.06(-5.98%)
Dec 21, 2017 0.9100 0.9360 0.9100 0.9360 7,000 +0.02(+1.74%)
Dec 20, 2017 0.9200 0.9200 0.9200 0.9200 4,500 -0.02(-1.71%)
Dec 19, 2017 0.9400 0.9400 0.9360 0.9360 3,800 -0.02(-2.50%)
Dec 18, 2017 0.9700 0.9800 0.9600 0.9600 8,342 -0.01(-0.52%)
Dec 15, 2017 0.9650 0.9650 0.9650 0.9650 2,200 -0.01(-0.52%)
Dec 14, 2017 0.9650 0.9700 0.9500 0.9700 10,000 +0.00(+0.00%)
Dec 13, 2017 0.9700 0.9700 0.9700 0.9700 4,000 +0.00(+0.00%)
Dec 12, 2017 0.9800 0.9900 0.9700 0.9700 5,059 -0.03(-2.51%)
Dec 11, 2017 0.9950 0.9950 0.9950 0.9950 3,500 +0.00(+0.00%)
Dec 08, 2017 0.9675 0.9950 0.9675 0.9950 1,800 +0.01(+0.51%)
Dec 06, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 05, 2017 0.9370 0.9900 0.9300 0.9900 5,175 -0.01(-1.00%)
Nov 30, 2017 1.000 1.000 1.000 11 +0.00(+0.00%)
Nov 28, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 27, 2017 0.9950 1.000 0.9950 1.000 1,850 +0.01(+1.01%)
Nov 24, 2017 0.9300 0.9900 0.9300 0.9900 5,500 -0.04(-3.88%)
Nov 21, 2017 1.000 1.030 0.9500 1.030 190 +0.03(+3.00%)
Nov 15, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 14, 2017 1.090 1.090 0.9750 1.000 7,584 -0.05(-4.76%)
Nov 13, 2017 1.100 1.100 1.050 1.050 1,150 -0.05(-4.55%)
Nov 10, 2017 1.190 1.190 1.100 1.100 716 -0.10(-8.33%)
Nov 09, 2017 1.200 1.200 1.200 1.200 575 +0.20(+20.00%)
Nov 08, 2017 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Nov 07, 2017 1.000 1.000 1.000 1.000 1,200 +0.00(+0.00%)
Nov 03, 2017 1.000 1.000 1.000 0 -0.45(-31.03%)
Nov 02, 2017 1.450 1.450 1.450 1.450 1,000 +0.00(+0.20%)
Nov 01, 2017 1.447 1.447 1.447 1.447 500 +0.17(+13.05%)
Oct 31, 2017 1.250 1.280 1.250 1.280 420 +0.03(+2.40%)
Oct 30, 2017 1.520 1.520 1.250 1.250 11,676 -0.26(-17.22%)
Oct 27, 2017 1.560 1.560 1.510 1.510 2,205 -0.04(-2.58%)
Oct 26, 2017 1.520 1.550 1.520 1.550 12,391 +0.05(+3.65%)
Oct 25, 2017 1.460 1.500 1.460 1.495 3,760 +0.05(+3.13%)
Oct 24, 2017 1.450 1.450 1.450 1.450 2,100 +0.00(+0.00%)
Oct 23, 2017 1.400 1.450 1.390 1.450 15,366 +0.10(+7.41%)
Oct 20, 2017 1.350 1.350 1.350 1.350 500 -0.04(-2.88%)
Oct 19, 2017 1.390 1.390 1.390 1.390 1,000 +0.04(+2.96%)
Oct 18, 2017 1.400 1.400 1.260 1.350 2,369 -0.05(-3.57%)
Oct 17, 2017 1.450 1.450 1.400 1.400 4,452 +0.05(+3.70%)
Oct 16, 2017 1.350 1.350 1.350 1.350 2,270 +0.00(+0.00%)
Oct 13, 2017 1.350 1.350 1.350 1.350 2,280 +0.00(+0.00%)
Oct 12, 2017 1.348 1.350 1.348 1.350 5,350 +0.01(+0.75%)
Oct 11, 2017 1.306 1.340 1.306 1.340 4,225 +0.00(+0.00%)
Oct 10, 2017 1.310 1.340 1.272 1.340 8,548 +0.07(+5.51%)
Oct 09, 2017 1.270 1.270 1.270 1.270 2,000 +0.00(+0.00%)
Oct 06, 2017 1.250 1.270 1.250 1.270 1,118 +0.02(+1.60%)
Oct 05, 2017 1.270 1.270 1.250 1.250 2,460 -0.02(-1.57%)
Oct 04, 2017 1.270 1.270 1.270 1.270 300 +0.02(+1.54%)
Oct 03, 2017 1.200 1.251 1.200 1.251 5,300 +0.05(+4.22%)
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.