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

Sci Engineered Materials Inc (OP: SCIA )

5.175 -0.025 (-0.48%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 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%)
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.