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 (%)
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%)
Oct 02, 2017 1.140 1.200 1.140 1.200 8,840 +0.05(+4.35%)
Sep 27, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 26, 2017 1.150 1.150 1.150 1.150 3,436 +0.01(+0.88%)
Sep 21, 2017 1.140 1.140 1.140 0 -0.02(-1.72%)
Sep 18, 2017 1.160 1.160 1.160 0 +0.01(+0.87%)
Sep 15, 2017 1.140 1.150 1.126 1.150 3,903 +0.02(+2.11%)
Sep 13, 2017 1.126 1.126 1.126 0 -0.01(-1.21%)
Sep 12, 2017 1.140 1.140 1.140 1.140 145 +0.00(+0.00%)
Sep 08, 2017 1.140 1.140 1.140 0 -0.01(-0.87%)
Sep 05, 2017 1.150 1.150 1.150 50 +0.07(+6.48%)
Sep 01, 2017 1.080 1.080 1.080 1.080 10,000 -0.03(-2.70%)
Aug 31, 2017 1.110 1.110 1.110 1.110 200 +0.01(+0.91%)
Aug 30, 2017 1.100 1.100 1.100 1.100 1,000 -0.01(-0.90%)
Aug 29, 2017 1.110 1.110 1.110 1.110 1,000 -0.01(-0.89%)
Aug 28, 2017 1.100 1.150 1.100 1.120 7,414 +0.05(+4.67%)
Aug 22, 2017 1.070 1.070 1.070 0 -0.03(-2.73%)
Aug 21, 2017 1.100 1.100 1.100 1.100 200 +0.01(+0.92%)
Aug 17, 2017 1.090 1.090 1.090 0 -0.01(-0.91%)
Aug 16, 2017 1.070 1.100 1.070 1.100 5,408 +0.02(+1.85%)
Aug 15, 2017 1.050 1.080 1.050 1.080 3,092 +0.03(+2.86%)
Aug 14, 2017 1.050 1.050 1.050 1.050 4,485 +0.05(+4.52%)
Aug 07, 2017 1.005 1.005 1.005 0 -0.06(-5.23%)
Aug 04, 2017 1.030 1.060 1.010 1.060 10,300 +0.02(+1.92%)
Aug 03, 2017 0.9000 1.040 0.9000 1.040 37,645 +0.29(+38.67%)
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.