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

Sci Engineered Materials Inc (OP: SCIA )

5.450 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 11, 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 (%)
Feb 28, 2020 1.000 1.050 0.9266 1.000 80,800 +0.00(+0.00%)
Feb 27, 2020 1.020 1.025 1.000 1.000 34,100 -0.02(-1.96%)
Feb 26, 2020 1.040 1.040 1.020 1.020 3,004 -0.03(-2.86%)
Feb 25, 2020 1.070 1.070 1.045 1.050 7,200 -0.01(-0.94%)
Feb 13, 2020 1.060 1.060 1.060 0 -0.06(-5.36%)
Feb 12, 2020 1.130 1.165 1.120 1.120 13,894 -0.02(-1.75%)
Feb 11, 2020 1.150 1.150 1.120 1.140 5,659 +0.02(+1.79%)
Feb 10, 2020 1.120 1.120 1.120 1.120 900 +0.00(+0.00%)
Feb 07, 2020 1.120 1.130 1.120 1.120 2,800 -0.03(-2.61%)
Feb 06, 2020 1.150 1.150 1.150 1.150 175 +0.07(+6.48%)
Feb 05, 2020 1.200 1.200 1.050 1.080 2,975 -0.14(-11.48%)
Feb 04, 2020 1.220 1.220 1.220 1.220 975 +0.00(+0.00%)
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%)
Nov 01, 2019 1.600 1.600 1.600 1.600 600 -0.02(-1.23%)
Oct 29, 2019 1.620 1.620 1.620 0 -0.02(-1.22%)
Oct 25, 2019 1.640 1.640 1.640 0 +0.19(+13.10%)
Oct 23, 2019 1.450 1.450 1.450 0 +0.00(+0.35%)
Oct 22, 2019 1.450 1.450 1.445 1.445 2,200 -0.00(-0.34%)
Oct 21, 2019 1.450 1.450 1.450 1.450 4,000 +0.00(+0.00%)
Oct 18, 2019 1.440 1.460 1.440 1.450 1,700 +0.02(+1.40%)
Oct 17, 2019 1.430 1.430 1.430 1.430 1,115 -0.05(-3.38%)
Oct 15, 2019 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 14, 2019 1.480 1.480 1.480 1.480 3,000 -0.01(-0.67%)
Oct 04, 2019 1.490 1.490 1.490 0 +0.04(+2.76%)
Oct 03, 2019 1.450 1.450 1.450 1.450 714 +0.00(+0.00%)
Oct 01, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 27, 2019 1.450 1.450 1.450 0 -0.02(-1.36%)
Sep 26, 2019 1.470 1.470 1.470 1.470 2,090 -0.09(-5.77%)
Sep 24, 2019 1.560 1.560 1.560 0 -0.05(-3.11%)
Sep 18, 2019 1.610 1.610 1.610 0 -0.04(-2.42%)
Sep 16, 2019 1.650 1.650 1.650 0 -0.04(-2.37%)
Sep 13, 2019 1.690 1.690 1.690 1.690 500 +0.00(+0.00%)
Sep 12, 2019 1.460 1.690 1.460 1.690 1,623 +0.25(+17.36%)
Sep 10, 2019 1.440 1.440 1.440 0 -0.01(-0.69%)
Sep 09, 2019 1.460 1.460 1.450 1.450 4,138 +0.00(+0.00%)
Sep 03, 2019 1.450 1.450 1.450 0 -0.03(-2.03%)
Aug 29, 2019 1.480 1.480 1.480 0 -0.02(-1.33%)
Aug 26, 2019 1.500 1.500 1.500 0 -0.10(-6.25%)
Aug 23, 2019 1.610 1.610 1.560 1.600 11,500 +0.00(+0.00%)
Aug 22, 2019 1.600 1.700 1.600 1.600 11,000 -0.10(-5.88%)
Aug 21, 2019 1.570 1.720 1.540 1.700 7,650 +0.10(+6.25%)
Aug 20, 2019 1.615 1.615 1.570 1.600 12,100 +0.00(+0.00%)
Aug 19, 2019 1.600 1.600 1.590 1.600 3,900 +0.00(+0.00%)
Aug 15, 2019 1.600 1.600 1.600 0 -0.02(-1.54%)
Aug 14, 2019 1.650 1.650 1.625 1.625 3,997 +0.02(+1.56%)
Aug 13, 2019 1.600 1.600 1.585 1.600 12,100 +0.00(+0.00%)
Aug 09, 2019 1.600 1.600 1.600 0 -0.15(-8.57%)
Aug 08, 2019 1.850 1.875 1.750 1.750 5,000 -0.05(-2.78%)
Aug 07, 2019 1.790 1.800 1.710 1.800 6,300 +0.10(+5.88%)
Aug 06, 2019 1.650 1.800 1.490 1.700 42,045 -0.01(-0.58%)
Aug 05, 2019 1.970 1.970 1.710 1.710 28,542 -0.23(-11.86%)
Aug 02, 2019 1.940 1.940 1.940 1.940 800 -0.21(-9.77%)
Aug 01, 2019 2.160 2.196 2.150 2.150 6,000 +0.00(+0.00%)
Jul 31, 2019 2.050 2.150 2.050 2.150 200 +0.10(+4.88%)
Jul 30, 2019 2.060 2.130 2.050 2.050 5,000 -0.01(-0.49%)
Jul 29, 2019 2.220 2.225 2.050 2.060 3,000 +0.06(+3.00%)
Jul 25, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 19, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 18, 2019 2.100 2.100 2.000 2.000 876 -0.10(-4.76%)
Jul 17, 2019 2.020 2.100 2.010 2.100 2,978 +0.11(+5.53%)
Jul 16, 2019 1.990 1.990 1.990 1.990 230 -0.06(-2.93%)
Jul 15, 2019 2.050 2.050 2.050 2.050 2,585 +0.00(+0.00%)
Jul 12, 2019 2.050 2.050 2.050 2.050 900 +0.00(+0.00%)
Jul 11, 2019 2.050 2.050 2.050 2.050 1,500 +0.06(+3.02%)
Jul 09, 2019 1.990 1.990 1.990 0 -0.04(-1.97%)
Jul 05, 2019 2.030 2.030 2.030 0 +0.00(+0.00%)
Jul 03, 2019 2.020 2.030 2.020 2.030 1,700 +0.01(+0.50%)
Jul 02, 2019 2.020 2.020 2.020 2.020 2,000 -0.08(-3.81%)
Jul 01, 2019 2.020 2.100 2.014 2.100 4,514 -0.30(-12.50%)
Jun 26, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 25, 2019 1.990 2.500 1.945 2.400 6,519 +0.36(+17.65%)
Jun 24, 2019 2.040 2.040 2.040 2.040 710 -0.01(-0.49%)
Jun 21, 2019 2.000 2.050 1.990 2.050 2,100 +0.05(+2.50%)
Jun 20, 2019 2.025 2.050 2.000 2.000 4,450 +0.00(+0.00%)
Jun 19, 2019 2.080 2.080 1.985 2.000 9,500 -0.03(-1.48%)
Jun 18, 2019 2.080 2.080 2.000 2.030 15,000 -0.07(-3.33%)
Jun 17, 2019 2.100 2.100 2.024 2.100 7,100 +0.08(+3.96%)
Jun 14, 2019 2.150 2.150 1.880 2.020 6,900 -0.28(-12.17%)
Jun 11, 2019 2.300 2.300 2.300 0 +0.20(+9.52%)
Jun 10, 2019 2.130 2.250 2.100 2.100 8,900 -0.02(-0.94%)
Jun 07, 2019 2.160 2.160 2.080 2.120 4,500 -0.04(-1.85%)
Jun 06, 2019 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Jun 05, 2019 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Jun 04, 2019 2.220 2.220 2.160 2.160 4,100 -0.11(-4.85%)
Jun 03, 2019 2.490 2.490 2.270 2.270 2,850 +0.02(+0.96%)
May 29, 2019 2.248 2.248 2.248 0 -0.01(-0.51%)
May 28, 2019 2.250 2.260 1.910 2.260 2,184 -0.21(-8.50%)
May 22, 2019 2.470 2.470 2.470 0 -0.53(-17.67%)
May 21, 2019 2.650 3.000 2.650 3.000 5,531 +0.35(+13.21%)
May 17, 2019 2.650 2.650 2.650 0 -0.15(-5.36%)
May 16, 2019 2.900 2.900 2.800 2.800 2,550 -0.10(-3.45%)
May 15, 2019 2.900 2.900 2.900 2.900 600 -0.13(-4.29%)
May 10, 2019 3.030 3.030 3.030 0 +0.00(+0.00%)
May 09, 2019 3.040 3.040 2.800 3.030 9,165 -0.27(-8.04%)
May 08, 2019 3.140 3.350 3.140 3.295 1,950 +0.04(+1.38%)
May 03, 2019 3.250 3.250 3.250 0 +0.05(+1.56%)
May 02, 2019 3.150 3.200 3.035 3.200 9,662 +0.00(+0.00%)
May 01, 2019 3.280 3.280 3.200 3.200 8,200 -0.08(-2.44%)
Apr 30, 2019 3.550 3.550 3.280 3.280 10,500 -0.27(-7.61%)
Apr 29, 2019 3.550 3.550 3.550 3.550 1,100 -0.01(-0.28%)
Apr 25, 2019 3.560 3.560 3.560 0 +0.01(+0.28%)
Apr 24, 2019 3.660 3.660 3.550 3.550 3,105 -0.11(-3.01%)
Apr 23, 2019 3.750 3.750 3.660 3.660 3,200 -0.01(-0.27%)
Apr 22, 2019 3.700 3.750 3.660 3.670 1,800 -0.08(-2.13%)
Apr 18, 2019 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Apr 16, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 15, 2019 3.974 4.000 3.660 3.750 1,168 +0.09(+2.46%)
Apr 11, 2019 3.660 3.660 3.660 0 -0.15(-3.81%)
Apr 09, 2019 3.805 3.805 3.805 0 +0.15(+3.96%)
Apr 08, 2019 4.120 4.180 3.660 3.660 10,763 +0.21(+6.09%)
Apr 05, 2019 3.750 3.850 3.450 3.450 2,200 -0.55(-13.75%)
Apr 04, 2019 4.000 4.000 4.000 25 +0.00(+0.00%)
Apr 03, 2019 4.000 4.040 4.000 4.000 1,387 +0.00(+0.00%)
Apr 02, 2019 3.750 4.100 3.745 4.000 4,374 +0.40(+11.11%)
Apr 01, 2019 3.650 3.650 3.600 3.600 1,800 +0.00(+0.00%)
Mar 29, 2019 3.600 3.600 3.600 3.600 1,000 +0.10(+2.86%)
Mar 28, 2019 3.500 3.500 3.500 3.500 700 +0.00(+0.00%)
Mar 27, 2019 3.500 3.500 3.500 3.500 1,300 +0.00(+0.00%)
Mar 26, 2019 3.500 3.500 3.500 3.500 104 +0.15(+4.48%)
Mar 25, 2019 3.350 3.350 3.350 3.350 1,015 -0.07(-2.05%)
Mar 22, 2019 3.420 3.420 3.350 3.420 8,300 -0.18(-5.00%)
Mar 21, 2019 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Mar 20, 2019 3.600 3.600 3.600 3.600 2,500 +0.00(+0.00%)
Mar 19, 2019 3.650 3.650 3.600 3.600 800 -0.15(-3.87%)
Mar 18, 2019 3.750 3.750 3.745 3.745 600 +0.15(+4.03%)
Mar 15, 2019 3.600 3.600 3.310 3.600 400 -0.45(-11.11%)
Mar 14, 2019 4.050 4.050 4.050 4.050 330 -0.14(-3.34%)
Mar 13, 2019 3.550 4.190 3.500 4.190 7,700 +0.64(+18.03%)
Mar 11, 2019 3.550 3.550 3.550 0 -0.05(-1.39%)
Mar 08, 2019 3.550 3.600 3.550 3.600 1,700 +0.05(+1.41%)
Mar 07, 2019 3.900 3.900 3.550 3.550 690 +0.04(+1.07%)
Mar 06, 2019 3.940 4.000 3.513 3.513 1,200 -0.44(-11.08%)
Mar 05, 2019 3.950 4.100 3.940 3.950 3,760 +0.20(+5.33%)
Mar 04, 2019 3.750 3.750 3.750 3.750 125 +0.15(+4.17%)
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.