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 (%)
Jun 30, 2023 4.019 4.450 4.000 4.250 7,401 +0.35(+8.97%)
Jun 29, 2023 4.050 4.050 3.840 3.900 9,131 -0.10(-2.50%)
Jun 28, 2023 4.000 4.000 4.000 4.000 1,819 -0.05(-1.23%)
Jun 27, 2023 4.050 4.050 4.050 4.050 110 +0.05(+1.25%)
Jun 26, 2023 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jun 23, 2023 4.000 4.150 3.990 4.000 6,094 +0.00(+0.00%)
Jun 22, 2023 4.000 4.000 3.975 4.000 3,640 +0.06(+1.52%)
Jun 20, 2023 3.940 0 -0.06(-1.50%)
Jun 15, 2023 4.000 0 -0.08(-1.90%)
Jun 14, 2023 4.100 4.100 4.077 4.077 1,000 +0.03(+0.68%)
Jun 13, 2023 4.050 4.050 4.050 4.050 100 -0.05(-1.22%)
Jun 12, 2023 4.100 4.100 4.100 4.100 444 +0.10(+2.50%)
Jun 06, 2023 4.000 0 -0.05(-1.23%)
Jun 05, 2023 4.000 4.050 3.990 4.050 8,113 +0.05(+1.25%)
Jun 02, 2023 3.950 4.000 3.950 4.000 2,700 +0.10(+2.56%)
Jun 01, 2023 4.025 4.025 3.900 3.900 723 +0.00(+0.00%)
May 31, 2023 3.880 3.900 3.880 3.900 7,932 +0.05(+1.30%)
May 23, 2023 3.850 0 -0.15(-3.75%)
May 22, 2023 3.925 4.000 3.925 4.000 1,700 +0.00(+0.00%)
May 18, 2023 4.000 0 -0.04(-0.99%)
May 17, 2023 4.055 4.055 4.040 4.040 5,425 -0.02(-0.49%)
May 16, 2023 4.060 4.060 4.060 4.060 1,215 +0.04(+1.00%)
May 15, 2023 4.060 4.060 4.020 4.020 1,269 -0.02(-0.50%)
May 12, 2023 4.055 4.055 4.040 4.040 1,040 -0.01(-0.25%)
May 11, 2023 4.058 4.058 4.030 4.050 643 +0.05(+1.25%)
May 10, 2023 4.000 4.035 4.000 4.000 5,840 +0.12(+2.96%)
May 09, 2023 3.885 3.885 3.850 3.885 640 +0.03(+0.68%)
May 08, 2023 3.850 3.885 3.850 3.859 2,043 +0.10(+2.63%)
May 05, 2023 3.730 3.860 3.730 3.760 4,800 +0.11(+3.01%)
May 04, 2023 3.650 3.650 3.650 3.650 140 +0.06(+1.80%)
May 03, 2023 3.830 3.830 3.550 3.586 3,502 -0.28(-7.14%)
May 02, 2023 3.800 3.861 3.800 3.861 800 +0.10(+2.69%)
May 01, 2023 3.520 3.880 3.490 3.760 34,064 +0.26(+7.43%)
Apr 28, 2023 3.500 3.520 3.490 3.500 7,092 +0.04(+1.16%)
Apr 27, 2023 3.470 3.490 3.460 3.460 14,770 -0.04(-1.00%)
Apr 25, 2023 3.495 0 +0.02(+0.43%)
Apr 24, 2023 3.480 3.520 3.480 3.480 1,487 +0.00(+0.00%)
Apr 21, 2023 3.500 3.520 3.480 3.480 9,200 -0.05(-1.42%)
Apr 20, 2023 3.560 3.560 3.520 3.530 7,170 +0.01(+0.28%)
Apr 19, 2023 3.600 3.600 3.520 3.520 13,492 -0.18(-4.86%)
Apr 18, 2023 3.747 3.747 3.700 3.700 575 -0.09(-2.37%)
Apr 17, 2023 3.828 3.828 3.790 3.790 501 +0.09(+2.43%)
Apr 14, 2023 3.767 3.767 3.700 3.700 2,897 -0.37(-9.09%)
Apr 13, 2023 4.029 4.070 4.029 4.070 838 +0.22(+5.71%)
Apr 12, 2023 4.000 4.038 3.850 3.850 350 -0.10(-2.53%)
Apr 10, 2023 3.950 0 -0.05(-1.25%)
Apr 06, 2023 4.000 4.050 4.000 4.000 1,150 +0.28(+7.53%)
Apr 05, 2023 3.720 3.720 3.720 3.720 324 -0.03(-0.80%)
Apr 04, 2023 3.735 3.750 3.720 3.750 722 +0.16(+4.46%)
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.