Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021		2.920	2.920	2.920	0	-0.08(-2.67%)
Apr 29, 2021	2.760	3.080	2.760	3.000	30,699	+0.00(+0.00%)
Apr 28, 2021	2.680	3.000	2.680	3.000	1,130	+0.33(+12.36%)
Apr 27, 2021		2.670	2.670	2.670	30	+0.00(+0.00%)
Apr 26, 2021	2.800	2.800	2.670	2.670	2,419	-0.01(-0.37%)
Apr 23, 2021	2.680	2.680	2.680	2.680	100	-0.13(-4.63%)
Apr 21, 2021		2.810	2.810	2.810	0	+0.00(+0.00%)
Apr 20, 2021	3.000	3.000	2.810	2.810	3,783	-0.19(-6.33%)
Apr 19, 2021	3.000	3.000	3.000	3.000	944	+0.15(+5.26%)
Apr 16, 2021	2.750	2.925	2.750	2.850	8,200	+0.12(+4.40%)
Apr 15, 2021	2.610	2.730	2.610	2.730	18,434	+0.14(+5.41%)
Apr 14, 2021	2.750	2.750	2.590	2.590	3,550	-0.13(-4.78%)
Apr 13, 2021	2.590	2.720	2.590	2.720	2,375	+0.14(+5.43%)
Apr 12, 2021	2.580	2.580	2.580	2.580	361	+0.00(+0.00%)
Apr 09, 2021		2.580	2.580	2.580	20	+0.00(+0.00%)
Apr 08, 2021	2.500	2.840	2.500	2.580	2,070	-0.10(-3.73%)
Apr 07, 2021	2.680	2.680	2.680	2.680	190	+0.08(+3.08%)
Apr 06, 2021	2.680	2.680	2.600	2.600	300	+0.08(+3.17%)
Apr 05, 2021	2.700	2.700	2.520	2.520	300	-0.33(-11.58%)

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.