Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sci Engineered Materials Inc (OP: SCIA )

5.250 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 2.330 2.330 2.330 2.330 1,300 +0.00(+0.00%)
Dec 28, 2018 2.330 2.330 2.330 25 +0.00(+0.00%)
Dec 26, 2018 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 24, 2018 2.340 2.340 2.340 50 +0.00(+0.00%)
Dec 20, 2018 2.340 2.340 2.340 0 -0.46(-16.43%)
Dec 19, 2018 2.800 2.800 2.800 2.800 150 -0.05(-1.75%)
Dec 14, 2018 2.850 2.850 2.850 0 -0.10(-3.39%)
Dec 12, 2018 2.950 2.950 2.950 0 +0.55(+22.92%)
Dec 10, 2018 2.400 2.400 2.400 0 -0.40(-14.29%)
Dec 07, 2018 2.800 3.000 2.800 2.800 1,600 -0.20(-6.67%)
Dec 06, 2018 3.000 3.000 2.900 3.000 7,365 +0.00(+0.00%)
Dec 03, 2018 3.000 3.000 3.000 0 +0.15(+5.26%)
Nov 29, 2018 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 28, 2018 2.850 2.850 2.850 2.850 100 -0.15(-5.00%)
Nov 27, 2018 2.850 3.200 2.850 3.000 10,700 +0.00(+0.00%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 20, 2018 3.000 3.000 3.000 3.000 105 +0.00(+0.00%)
Nov 19, 2018 3.000 3.000 3.000 3.000 1,033 +0.00(+0.00%)
Nov 16, 2018 3.100 3.200 3.000 3.000 2,000 +0.00(+0.00%)
Nov 15, 2018 3.000 3.000 3.000 3.000 2,690 -0.08(-2.60%)
Nov 13, 2018 3.080 3.080 3.080 0 +0.08(+2.67%)
Nov 12, 2018 2.740 3.015 2.690 3.000 11,746 +0.00(+0.00%)
Nov 09, 2018 3.000 3.000 3.000 3.000 2,500 +0.00(+0.00%)
Nov 08, 2018 3.000 3.000 3.000 40 +0.00(+0.00%)
Nov 07, 2018 3.240 3.250 3.000 3.000 4,306 -0.20(-6.25%)
Nov 06, 2018 3.200 3.200 3.200 8 +0.00(+0.00%)
Nov 05, 2018 3.150 3.390 3.020 3.200 10,899 +0.35(+12.28%)
Nov 02, 2018 3.100 3.100 2.850 2.850 3,100 -0.25(-8.06%)
Nov 01, 2018 2.750 3.250 2.750 3.100 1,855 +0.35(+12.73%)
Oct 31, 2018 3.300 3.300 2.750 2.750 41,599 -0.15(-5.17%)
Oct 30, 2018 2.950 2.950 2.900 2.900 5,000 +0.09(+3.20%)
Oct 29, 2018 2.800 2.810 2.800 2.810 1,250 +0.01(+0.36%)
Oct 26, 2018 2.800 2.875 2.790 2.800 4,400 +0.01(+0.36%)
Oct 25, 2018 2.780 2.900 2.780 2.790 5,715 -0.11(-3.79%)
Oct 24, 2018 2.900 2.900 2.900 2.900 245 -0.10(-3.33%)
Oct 23, 2018 3.000 3.000 2.900 3.000 8,000 +0.09(+3.09%)
Oct 22, 2018 2.910 2.910 2.910 2.910 1,000 +0.00(+0.00%)
Oct 19, 2018 2.910 2.910 2.910 3 +0.00(+0.00%)
Oct 18, 2018 2.910 2.910 2.910 2.910 200 -0.13(-4.43%)
Oct 17, 2018 3.045 3.045 3.045 3.045 200 +0.15(+5.00%)
Oct 16, 2018 2.900 2.900 2.900 2.900 1,100 -0.10(-3.33%)
Oct 15, 2018 3.085 3.085 3.000 3.000 814 -0.18(-5.66%)
Oct 12, 2018 3.080 3.180 2.940 3.180 1,600 +0.10(+3.25%)
Oct 11, 2018 3.080 3.080 2.760 3.080 700 +0.23(+8.07%)
Oct 10, 2018 2.950 2.990 2.850 2.850 9,848 -0.01(-0.35%)
Oct 09, 2018 2.860 2.860 2.860 3 +0.00(+0.00%)
Oct 08, 2018 2.860 2.860 2.860 2.860 850 +0.01(+0.35%)
Oct 04, 2018 2.850 2.850 2.850 0 -0.01(-0.35%)
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.