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

Sci Engineered Materials Inc (OP: SCIA )

5.000 +0.050 (+1.01%)
Streaming Delayed Price Updated: 10:05 AM EST, Nov 22, 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 (%)
Nov 22, 2024 4.950 5.000 4.600 5.000 2,287 +0.05(+1.01%)
Nov 21, 2024 4.650 4.950 4.620 4.950 4,620 +0.33(+7.14%)
Nov 20, 2024 4.650 4.940 4.620 4.620 2,150 +0.04(+0.98%)
Nov 19, 2024 4.590 4.650 4.575 4.575 3,897 +0.08(+1.67%)
Nov 18, 2024 4.500 4.500 4.500 4.500 270 -0.10(-2.17%)
Nov 15, 2024 4.600 4.632 4.510 4.600 1,633 +0.01(+0.22%)
Nov 14, 2024 4.590 4.590 4.590 4.590 125 -0.17(-3.57%)
Nov 11, 2024 4.760 0 +0.05(+1.06%)
Nov 08, 2024 4.683 4.715 4.510 4.710 1,700 +0.06(+1.29%)
Nov 07, 2024 4.650 4.685 4.560 4.650 15,761 -0.10(-2.11%)
Nov 06, 2024 4.620 4.750 4.550 4.750 7,400 +0.05(+1.06%)
Nov 05, 2024 4.750 4.750 4.700 4.700 2,001 -0.10(-2.08%)
Nov 04, 2024 4.600 4.800 4.600 4.800 1,335 +0.14(+3.00%)
Nov 01, 2024 4.900 5.050 4.610 4.660 7,561 -0.39(-7.72%)
Oct 28, 2024 5.050 0 -0.15(-2.88%)
Oct 25, 2024 5.200 5.200 5.200 5.200 108 -0.04(-0.76%)
Oct 23, 2024 5.240 0 +0.00(+0.00%)
Oct 22, 2024 5.060 5.240 5.020 5.240 305 -0.25(-4.55%)
Oct 21, 2024 5.130 5.490 5.130 5.490 590 +0.29(+5.58%)
Oct 18, 2024 5.090 5.220 5.090 5.200 2,383 +0.11(+2.16%)
Oct 16, 2024 5.090 1 -0.01(-0.20%)
Oct 14, 2024 5.100 15 +0.00(+0.00%)
Oct 11, 2024 5.099 5.100 5.090 5.100 333 +0.12(+2.41%)
Oct 09, 2024 4.980 0 +0.08(+1.63%)
Oct 08, 2024 4.820 4.900 4.820 4.900 1,504 +0.01(+0.20%)
Oct 07, 2024 4.830 4.890 4.800 4.890 3,840 -0.07(-1.41%)
Oct 04, 2024 4.960 4.980 4.960 4.960 657 -0.04(-0.80%)
Oct 02, 2024 5.000 22 +0.20(+4.17%)
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%)
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.