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

Sci Engineered Materials Inc (OP: SCIA )

4.800 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Oct 1, 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 01, 2024 5.000 5.000 4.800 4.800 1,355 -0.25(-4.86%)
Sep 30, 2024 5.045 5.045 5.045 5.045 187 -0.13(-2.61%)
Sep 27, 2024 5.066 5.180 5.066 5.180 447 +0.43(+9.05%)
Sep 26, 2024 4.880 4.880 4.570 4.750 5,988 -0.13(-2.66%)
Sep 25, 2024 4.900 4.900 4.780 4.880 3,373 -0.07(-1.41%)
Sep 24, 2024 4.975 4.975 4.950 4.950 2,951 -0.05(-1.00%)
Sep 23, 2024 5.000 5.000 5.000 5.000 1,360 +0.00(+0.00%)
Sep 20, 2024 5.020 5.030 5.000 5.000 6,189 -0.16(-3.10%)
Sep 19, 2024 5.100 5.160 5.100 5.160 1,350 +0.01(+0.19%)
Sep 18, 2024 5.150 5.150 5.150 5.150 500 +0.05(+0.98%)
Sep 16, 2024 5.100 51 +0.09(+1.80%)
Sep 13, 2024 5.010 5.010 5.010 5.010 250 +0.00(+0.00%)
Sep 12, 2024 5.020 5.020 5.010 5.010 650 -0.22(-4.21%)
Sep 11, 2024 5.010 5.230 5.010 5.230 210 +0.20(+3.98%)
Sep 09, 2024 5.030 36 -0.22(-4.19%)
Sep 06, 2024 5.020 5.255 5.010 5.250 4,514 +0.10(+1.94%)
Sep 05, 2024 5.060 5.250 5.000 5.150 6,729 +0.15(+3.00%)
Sep 04, 2024 5.117 5.117 5.000 5.000 8,984 -0.06(-1.19%)
Sep 03, 2024 5.060 5.155 5.060 5.060 4,193 -0.10(-1.94%)
Aug 30, 2024 5.300 5.300 5.150 5.160 3,887 +0.00(+0.00%)
Aug 29, 2024 5.300 5.300 5.160 5.160 919 -0.03(-0.58%)
Aug 28, 2024 5.190 5.190 5.190 5.190 145 -0.06(-1.14%)
Aug 27, 2024 5.331 5.331 5.250 5.250 3,074 -0.06(-1.13%)
Aug 26, 2024 5.310 5.310 5.310 5.310 190 -0.08(-1.48%)
Aug 23, 2024 5.366 5.390 5.366 5.390 371 +0.02(+0.37%)
Aug 22, 2024 5.330 5.370 5.310 5.370 2,475 +0.07(+1.32%)
Aug 21, 2024 5.250 5.300 5.250 5.300 602 +0.00(+0.09%)
Aug 20, 2024 5.295 5.295 5.295 5.295 226 -0.03(-0.56%)
Aug 19, 2024 5.325 5.325 5.325 5.325 347 -0.08(-1.39%)
Aug 16, 2024 5.370 5.400 5.370 5.400 1,144 +0.07(+1.31%)
Aug 15, 2024 5.330 5.330 5.270 5.330 2,980 -0.10(-1.84%)
Aug 14, 2024 5.500 5.572 5.430 5.430 8,302 -0.21(-3.72%)
Aug 13, 2024 5.550 5.650 5.540 5.640 1,179 +0.04(+0.71%)
Aug 12, 2024 5.650 5.680 5.600 5.600 853 -0.05(-0.88%)
Aug 09, 2024 5.640 5.700 5.640 5.650 1,031 -0.05(-0.88%)
Aug 08, 2024 5.250 5.700 5.250 5.700 1,190 +0.00(+0.00%)
Aug 07, 2024 5.700 5.700 5.700 5.700 100 +0.21(+3.73%)
Aug 06, 2024 5.300 5.600 5.190 5.495 2,356 -0.10(-1.87%)
Aug 05, 2024 5.520 5.740 5.270 5.600 8,818 -0.35(-5.88%)
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.