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: 3:29 PM EDT, Jun 12, 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 (%)
Sep 29, 2022 3.350 0 -0.05(-1.47%)
Sep 28, 2022 3.380 3.400 3.360 3.400 330 +0.02(+0.59%)
Sep 27, 2022 3.420 3.420 3.360 3.380 7,600 -0.12(-3.43%)
Sep 26, 2022 3.500 3.500 3.500 3.500 100 +0.15(+4.48%)
Sep 23, 2022 3.370 3.400 3.210 3.350 9,562 -0.20(-5.63%)
Sep 22, 2022 3.530 3.550 3.360 3.550 5,500 -0.01(-0.14%)
Sep 21, 2022 3.670 3.670 3.370 3.555 18,390 -0.15(-3.92%)
Sep 20, 2022 3.850 3.850 3.700 3.700 7,712 -0.14(-3.65%)
Sep 19, 2022 3.800 3.850 3.800 3.840 1,629 +0.19(+5.21%)
Sep 16, 2022 3.660 3.660 3.450 3.650 11,000 +0.00(+0.00%)
Sep 15, 2022 3.650 3.650 3.650 3.650 200 +0.07(+1.96%)
Sep 14, 2022 3.548 3.580 3.548 3.580 575 +0.05(+1.42%)
Sep 13, 2022 3.560 3.560 3.530 3.530 10,385 +0.02(+0.57%)
Sep 09, 2022 3.510 0 +0.09(+2.63%)
Sep 08, 2022 3.410 3.420 3.350 3.420 5,900 +0.02(+0.59%)
Sep 07, 2022 3.370 3.400 3.370 3.400 5,451 +0.00(+0.00%)
Sep 06, 2022 3.400 3.400 3.400 3.400 1,350 +0.05(+1.49%)
Aug 31, 2022 3.350 0 -0.01(-0.30%)
Aug 30, 2022 3.300 3.394 3.160 3.360 10,000 +0.06(+1.82%)
Aug 29, 2022 3.330 3.330 3.300 3.300 1,052 -0.20(-5.71%)
Aug 26, 2022 3.500 3.500 3.500 3.500 100 +0.21(+6.38%)
Aug 25, 2022 3.400 3.434 3.290 3.290 1,200 -0.11(-3.24%)
Aug 24, 2022 3.400 3.400 3.400 3.400 518 +0.10(+3.03%)
Aug 23, 2022 3.300 3.300 3.275 3.300 3,608 +0.00(+0.00%)
Aug 22, 2022 3.600 3.600 3.150 3.300 5,850 -0.10(-2.94%)
Aug 19, 2022 3.460 3.460 3.400 3.400 9,009 -0.13(-3.68%)
Aug 18, 2022 3.530 3.530 3.530 3.530 113 -0.02(-0.56%)
Aug 17, 2022 3.500 3.680 3.400 3.550 7,484 -0.20(-5.33%)
Aug 15, 2022 3.750 20 +0.25(+7.14%)
Aug 12, 2022 3.510 3.750 3.500 3.500 3,096 +0.00(+0.00%)
Aug 11, 2022 3.750 3.750 3.150 3.500 5,899 -0.25(-6.67%)
Aug 10, 2022 3.750 3.750 3.560 3.750 6,500 +0.01(+0.27%)
Aug 09, 2022 3.750 3.750 3.740 3.740 638 -0.06(-1.58%)
Aug 08, 2022 3.860 3.860 3.740 3.800 10,747 -0.06(-1.55%)
Aug 05, 2022 3.861 3.900 3.860 3.860 350 -0.09(-2.28%)
Aug 03, 2022 3.950 54 +0.25(+6.76%)
Aug 02, 2022 3.700 3.745 3.700 3.700 526 -0.05(-1.33%)
Aug 01, 2022 3.650 3.890 3.650 3.750 3,893 -0.23(-5.78%)
Jul 29, 2022 3.750 4.250 3.400 3.980 54,281 +0.93(+30.49%)
Jul 28, 2022 2.650 3.050 2.490 3.050 11,072 +0.05(+1.67%)
Jul 27, 2022 2.600 3.050 2.600 3.000 2,400 +0.40(+15.38%)
Jul 26, 2022 2.745 2.745 2.575 2.600 18,753 -0.11(-4.06%)
Jul 21, 2022 2.710 0 -0.09(-3.21%)
Jul 20, 2022 2.750 2.980 2.740 2.800 14,050 +0.25(+9.80%)
Jul 19, 2022 2.550 2.550 2.550 2.550 600 +0.00(+0.19%)
Jul 14, 2022 2.545 0 +0.03(+1.00%)
Jul 12, 2022 2.520 0 -0.18(-6.67%)
Jul 05, 2022 2.700 0 +0.20(+8.00%)
Jul 01, 2022 2.723 2.723 2.500 2.500 1,800 -0.25(-9.09%)
Jun 28, 2022 2.750 6 -0.10(-3.51%)
Jun 24, 2022 2.850 0 +0.11(+4.01%)
Jun 22, 2022 2.740 63 +0.25(+9.82%)
Jun 17, 2022 2.495 0 -0.30(-10.89%)
Jun 16, 2022 2.800 2.804 2.800 2.800 915 -0.05(-1.75%)
Jun 15, 2022 2.850 2.850 2.850 2.850 100 +0.04(+1.42%)
Jun 14, 2022 2.835 2.850 2.800 2.810 990 -0.02(-0.71%)
Jun 13, 2022 2.870 2.870 2.830 2.830 1,950 -0.14(-4.71%)
Jun 09, 2022 2.970 0 -0.13(-4.19%)
Jun 07, 2022 3.100 0 +0.23(+8.01%)
Jun 01, 2022 2.870 0 -0.03(-1.03%)
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%)
Mar 01, 2022 3.150 3.260 3.150 3.260 210 +0.02(+0.77%)
Feb 28, 2022 3.200 3.235 3.000 3.235 11,540 +0.44(+15.54%)
Feb 25, 2022 2.750 3.000 2.775 2.800 36,228 -0.06(-2.10%)
Feb 24, 2022 2.860 3.060 2.860 2.860 457 -0.04(-1.38%)
Feb 23, 2022 2.900 2.900 2.900 2.900 9,922 -0.04(-1.19%)
Feb 22, 2022 3.250 3.250 2.935 2.935 607 -0.06(-2.17%)
Feb 18, 2022 3.000 0 -0.22(-6.83%)
Feb 17, 2022 3.400 3.450 3.040 3.220 2,401 -0.28(-8.00%)
Feb 15, 2022 3.500 13 +0.25(+7.69%)
Feb 11, 2022 3.250 0 +0.05(+1.56%)
Feb 10, 2022 3.100 3.200 3.100 3.200 605 +0.00(+0.00%)
Feb 09, 2022 3.400 3.500 3.200 3.200 5,334 -0.09(-2.74%)
Feb 08, 2022 3.250 3.290 3.250 3.290 5,470 +0.04(+1.23%)
Feb 07, 2022 3.250 3.250 3.250 3.250 530 -0.05(-1.52%)
Feb 04, 2022 3.100 3.300 2.950 3.300 20,009 +0.35(+11.86%)
Feb 02, 2022 2.950 2.950 2.950 2.950 1,568 -0.05(-1.67%)
Feb 01, 2022 2.900 3.000 2.900 3.000 840 +0.00(+0.00%)
Jan 31, 2022 3.000 3.000 3.000 3.000 4,253 +0.00(+0.00%)
Jan 27, 2022 3.000 0 -0.10(-3.23%)
Jan 26, 2022 3.100 3.100 3.100 3.100 2,000 +0.05(+1.64%)
Jan 24, 2022 3.050 50 +0.09(+3.21%)
Jan 21, 2022 3.120 3.120 2.955 2.955 5,850 -0.29(-9.08%)
Jan 20, 2022 3.250 3.250 3.050 3.250 1,455 -0.10(-2.99%)
Jan 18, 2022 3.350 98 -0.15(-4.29%)
Jan 12, 2022 3.500 0 -0.10(-2.78%)
Jan 11, 2022 3.600 3.600 3.600 3.600 1,105 -0.02(-0.55%)
Jan 10, 2022 3.990 4.740 3.620 3.620 4,729 -0.08(-2.16%)
Jan 07, 2022 3.845 3.845 3.700 3.700 211 +0.09(+2.49%)
Jan 06, 2022 3.610 3.610 3.610 3.610 1,906 -0.09(-2.43%)
Jan 05, 2022 3.700 3.700 3.700 3.700 932 +0.00(+0.00%)
Jan 04, 2022 3.400 4.250 3.250 3.700 5,620 +0.30(+8.82%)
Jan 03, 2022 3.600 3.600 3.400 3.400 7,615 -0.04(-1.16%)
Dec 31, 2021 3.445 3.450 3.440 3.440 750 -0.60(-14.85%)
Dec 28, 2021 4.040 4.040 4.040 0 +0.79(+24.31%)
Dec 27, 2021 3.600 3.795 3.250 3.250 4,954 -0.35(-9.72%)
Dec 23, 2021 3.600 3.600 3.600 3.600 280 +0.00(+0.00%)
Dec 22, 2021 3.600 3.600 3.600 3.600 350 -0.15(-4.00%)
Dec 21, 2021 3.600 3.750 3.550 3.750 4,221 +0.03(+0.81%)
Dec 20, 2021 3.730 3.730 3.720 3.720 253 -0.00(-0.13%)
Dec 17, 2021 3.850 3.850 3.725 3.725 500 -0.02(-0.67%)
Dec 16, 2021 3.750 3.750 3.750 3.750 1,099 +0.00(+0.00%)
Dec 15, 2021 4.000 4.000 3.750 3.750 2,601 -0.12(-3.10%)
Dec 14, 2021 3.935 4.000 3.870 3.870 2,715 -0.13(-3.25%)
Dec 13, 2021 4.000 4.000 4.000 4.000 1,311 +0.13(+3.36%)
Dec 10, 2021 3.935 4.000 3.870 3.870 4,100 -0.13(-3.25%)
Dec 09, 2021 3.935 4.000 3.935 4.000 1,503 +0.00(+0.00%)
Dec 08, 2021 4.010 4.010 4.000 4.000 3,500 +0.00(+0.00%)
Dec 07, 2021 3.600 4.270 3.520 4.000 8,831 +0.35(+9.59%)
Dec 06, 2021 3.700 3.700 3.650 3.650 1,401 -0.16(-4.20%)
Dec 03, 2021 3.750 3.900 3.520 3.810 5,037 -0.19(-4.75%)
Dec 02, 2021 3.550 4.000 3.550 4.000 3,615 +0.29(+7.82%)
Dec 01, 2021 3.500 4.135 3.030 3.710 11,457 +0.16(+4.51%)
Nov 30, 2021 4.200 4.210 3.550 3.550 5,445 -0.44(-11.03%)
Nov 29, 2021 4.030 4.940 3.760 3.990 12,499 -0.06(-1.48%)
Nov 26, 2021 4.050 4.280 4.050 4.050 1,905 -0.24(-5.59%)
Nov 24, 2021 4.450 4.450 4.290 4.290 627 -0.21(-4.67%)
Nov 22, 2021 4.500 4.500 4.500 110 -0.24(-5.06%)
Nov 19, 2021 4.750 4.750 4.530 4.740 2,832 +0.22(+4.87%)
Nov 18, 2021 5.000 5.000 4.290 4.520 2,326 -0.48(-9.60%)
Nov 17, 2021 4.700 5.000 4.310 5.000 1,584 +0.30(+6.38%)
Nov 16, 2021 5.000 5.000 4.700 4.700 2,263 -0.35(-6.93%)
Nov 15, 2021 4.950 5.050 4.900 5.050 1,488 +0.05(+1.00%)
Nov 12, 2021 5.000 5.040 5.000 5.000 1,386 +0.00(+0.00%)
Nov 11, 2021 5.150 5.150 5.000 5.000 1,591 -0.10(-1.96%)
Nov 09, 2021 5.000 5.100 5.000 5.100 774 +0.30(+6.25%)
Nov 08, 2021 5.250 5.350 4.800 4.800 1,414 -0.60(-11.11%)
Nov 05, 2021 5.150 5.400 4.280 5.400 3,805 +0.15(+2.86%)
Nov 04, 2021 4.340 5.400 4.340 5.250 5,630 +0.25(+5.00%)
Nov 03, 2021 5.325 5.350 4.800 5.000 6,746 -0.30(-5.66%)
Nov 02, 2021 5.400 5.400 5.250 5.300 890 +0.30(+6.00%)
Nov 01, 2021 5.150 5.150 4.510 5.000 10,497 -0.15(-2.91%)
Oct 29, 2021 4.950 5.490 4.910 5.150 10,334 +0.25(+5.10%)
Oct 28, 2021 4.500 4.950 4.250 4.900 10,377 +0.20(+4.26%)
Oct 27, 2021 4.750 4.780 4.500 4.700 18,530 +0.20(+4.44%)
Oct 26, 2021 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Oct 25, 2021 4.500 4.500 4.500 4.500 103 -0.20(-4.26%)
Oct 22, 2021 4.550 4.700 4.000 4.700 3,094 -0.05(-1.05%)
Oct 21, 2021 4.000 4.750 4.000 4.750 1,717 +0.70(+17.28%)
Oct 20, 2021 4.150 4.440 4.025 4.050 2,208 -0.10(-2.41%)
Oct 19, 2021 4.020 4.350 4.000 4.150 2,922 +0.13(+3.23%)
Oct 18, 2021 4.020 4.020 4.020 4.020 455 -0.22(-5.19%)
Oct 12, 2021 4.240 4.240 4.240 18 -0.18(-4.07%)
Oct 11, 2021 4.420 4.500 4.420 4.420 2,240 -0.08(-1.78%)
Oct 08, 2021 4.500 4.500 4.500 4.500 335 +0.00(+0.00%)
Oct 07, 2021 4.410 4.900 4.410 4.500 5,200 +0.07(+1.58%)
Oct 05, 2021 4.430 4.430 4.430 49 +0.23(+5.48%)
Oct 04, 2021 4.200 4.200 4.200 4.200 726 +0.18(+4.48%)
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.