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: 3:04 PM EDT, May 31, 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 30, 2015 1.030 1.030 1.030 0 +0.14(+16.25%)
Jan 28, 2015 0.8860 0.8860 0.8860 0.8860 411 +0.00(+0.09%)
Jan 26, 2015 0.8852 0.8852 0.8852 0 +0.01(+0.59%)
Jan 22, 2015 0.8800 0.8800 0.8800 0 -0.12(-12.00%)
Jan 14, 2015 1.000 1.000 1.000 0 -0.20(-16.67%)
Jan 06, 2015 1.200 1.200 1.200 0 +0.01(+0.84%)
Jan 05, 2015 1.190 1.190 1.190 1.190 167 +0.03(+2.59%)
Dec 31, 2014 1.160 1.160 1.160 0 -0.01(-0.85%)
Dec 29, 2014 1.170 1.170 1.170 0 +0.16(+15.84%)
Dec 26, 2014 1.010 1.010 1.010 1.010 1,950 -0.13(-11.40%)
Dec 24, 2014 1.140 1.140 1.140 0 +0.05(+4.59%)
Dec 23, 2014 1.050 1.100 1.050 1.090 83,234 +0.07(+6.86%)
Dec 19, 2014 1.020 1.020 1.020 0 +0.02(+2.00%)
Dec 17, 2014 1.000 1.000 1.000 0 -0.23(-18.70%)
Dec 15, 2014 1.300 1.450 1.230 1.230 3,050 -0.02(-1.60%)
Dec 12, 2014 1.220 1.250 1.220 1.250 2,600 -0.21(-14.38%)
Dec 11, 2014 1.300 1.490 1.300 1.460 19,200 +0.23(+18.70%)
Dec 10, 2014 1.200 1.230 1.200 1.230 7,600 +0.18(+17.14%)
Dec 09, 2014 1.000 1.050 1.000 1.050 1,500 +0.00(+0.00%)
Dec 08, 2014 1.010 1.200 1.010 1.050 29,200 +0.01(+0.96%)
Dec 04, 2014 1.040 1.040 1.040 0 -0.06(-5.45%)
Dec 03, 2014 1.100 1.100 1.100 1.100 2,000 +0.05(+4.76%)
Dec 02, 2014 1.070 1.070 1.050 1.050 2,200 -0.17(-13.93%)
Dec 01, 2014 1.180 1.220 1.180 1.220 10,600 +0.07(+6.09%)
Nov 28, 2014 1.130 1.150 1.130 1.150 11,300 +0.03(+2.68%)
Nov 26, 2014 1.120 1.120 1.120 0 +0.11(+10.89%)
Nov 25, 2014 1.010 1.010 1.010 1.010 900 +0.11(+12.22%)
Nov 24, 2014 1.020 1.090 0.9000 0.9000 35,377 -0.08(-8.16%)
Nov 21, 2014 0.9800 1.100 0.9700 0.9800 21,300 +0.06(+6.52%)
Nov 19, 2014 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Nov 18, 2014 0.9400 0.9800 0.9400 0.9800 11,000 +0.12(+13.95%)
Nov 14, 2014 0.8600 0.8600 0.8600 0 -0.08(-8.51%)
Nov 12, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Nov 10, 2014 0.9500 0.9500 0.9500 0 +0.11(+13.10%)
Nov 07, 2014 0.9200 0.9210 0.8400 0.8400 9,241 -0.08(-8.70%)
Nov 06, 2014 0.8700 1.000 0.8700 0.9200 1,700 +0.02(+2.22%)
Nov 05, 2014 1.080 1.130 0.7000 0.9000 67,687 -0.01(-1.21%)
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.