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

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
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 (%)
May 25, 2018 1.200 1.200 1.200 0 -0.12(-9.09%)
May 24, 2018 1.320 1.320 1.320 1.320 1,000 -0.03(-2.22%)
May 23, 2018 1.290 1.350 1.290 1.350 1,000 +0.12(+10.20%)
May 18, 2018 1.225 1.225 1.225 0 -0.06(-5.04%)
May 17, 2018 1.290 1.290 1.290 1.290 216 +0.04(+3.20%)
May 15, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
May 14, 2018 1.270 1.270 1.195 1.250 10,400 -0.02(-1.57%)
May 11, 2018 1.210 1.270 1.210 1.270 2,750 +0.06(+4.96%)
May 10, 2018 1.160 1.235 1.155 1.210 16,975 +0.05(+4.31%)
May 09, 2018 1.100 1.160 1.090 1.160 41,073 +0.07(+6.42%)
May 08, 2018 1.065 1.090 1.055 1.090 19,850 +0.04(+3.81%)
May 07, 2018 1.065 1.075 1.050 1.050 5,005 -0.01(-0.94%)
May 04, 2018 0.9900 1.120 0.9700 1.060 50,800 +0.31(+41.33%)
Apr 26, 2018 0.7500 0.7500 0.7500 0 +0.13(+20.97%)
Apr 25, 2018 0.8000 0.8000 0.6200 0.6200 18,455 -0.13(-17.33%)
Apr 23, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Apr 20, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Apr 19, 2018 0.8500 0.8500 0.8420 0.8500 11,000 -0.05(-5.56%)
Apr 18, 2018 0.8700 0.9000 0.8000 0.9000 12,000 +0.03(+3.45%)
Apr 16, 2018 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Apr 10, 2018 0.8600 0.8600 0.8600 0 -0.00(-0.12%)
Apr 05, 2018 0.8610 0.8610 0.8610 0 -0.11(-11.24%)
Apr 02, 2018 0.9700 0.9700 0.9700 0 +0.11(+12.79%)
Mar 27, 2018 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Mar 26, 2018 0.9000 0.9000 0.9000 0.9000 700 -0.06(-6.25%)
Mar 23, 2018 1.016 1.016 0.9000 0.9600 8,450 -0.04(-4.00%)
Mar 22, 2018 1.006 1.010 1.000 1.000 16,600 +0.00(+0.00%)
Mar 21, 2018 0.9200 1.000 0.9200 1.000 2,100 +0.06(+6.38%)
Mar 16, 2018 0.9400 0.9400 0.9400 0 +0.08(+9.28%)
Mar 14, 2018 0.8602 0.8602 0.8602 0 -0.07(-7.59%)
Mar 12, 2018 0.9309 0.9309 0.9309 76 -0.12(-11.34%)
Mar 09, 2018 1.060 1.060 1.050 1.050 10,655 -0.05(-4.55%)
Mar 08, 2018 1.070 1.100 1.070 1.100 2,700 +0.05(+4.76%)
Mar 07, 2018 1.070 1.070 1.050 1.050 19,122 +0.00(+0.00%)
Mar 06, 2018 1.000 1.050 1.000 1.050 26,500 +0.05(+5.00%)
Mar 05, 2018 1.000 1.000 1.000 1.000 1,100 +0.05(+5.26%)
Mar 02, 2018 0.9500 0.9500 0.9500 0.9500 1,800 +0.04(+4.97%)
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.