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 30, 2014 1.100 1.140 1.100 1.140 2,086 -0.01(-0.87%)
May 29, 2014 1.100 1.150 1.100 1.150 10,500 +0.05(+4.55%)
May 28, 2014 1.050 1.100 1.000 1.100 21,935 +0.05(+4.76%)
May 23, 2014 1.050 1.050 1.050 20 -0.05(-4.55%)
May 21, 2014 1.100 1.100 1.100 1.100 0 +0.05(+4.76%)
May 20, 2014 1.050 1.050 1.050 1.050 7,288 +0.05(+5.00%)
May 19, 2014 1.000 1.000 1.000 1.000 313 -0.05(-4.76%)
May 16, 2014 1.050 1.070 1.000 1.050 9,680 -0.09(-7.89%)
May 14, 2014 1.140 1.140 1.140 18 +0.14(+14.00%)
May 13, 2014 1.020 1.020 0.9940 1.000 25,660 -0.08(-7.41%)
May 12, 2014 1.080 1.080 1.080 1.080 150 +0.08(+8.00%)
May 09, 2014 1.080 1.080 1.000 1.000 1,070 -0.25(-20.00%)
May 07, 2014 1.250 1.250 1.250 0 +0.10(+8.70%)
May 06, 2014 1.150 1.250 1.150 1.150 8,000 +0.05(+4.55%)
May 05, 2014 1.150 1.150 1.100 1.100 3,025 -0.07(-5.98%)
May 02, 2014 1.150 1.170 1.150 1.170 19,300 +0.14(+13.59%)
May 01, 2014 1.180 1.180 1.030 1.030 3,850 -0.15(-12.71%)
Apr 30, 2014 1.100 1.180 1.100 1.180 740 +0.08(+7.27%)
Apr 25, 2014 1.100 1.100 1.100 0 -0.08(-6.78%)
Apr 22, 2014 1.180 1.180 1.180 1.180 0 +0.08(+7.27%)
Apr 17, 2014 1.100 1.100 1.100 0 -0.05(-4.35%)
Apr 15, 2014 1.150 1.150 1.150 0 -0.10(-8.00%)
Apr 11, 2014 1.250 1.250 1.250 1.250 0 +0.07(+5.93%)
Apr 10, 2014 1.200 1.200 1.180 1.180 5,200 +0.00(+0.00%)
Apr 09, 2014 1.180 1.200 1.180 1.180 5,033 -0.02(-1.67%)
Apr 08, 2014 1.200 1.200 1.200 1.200 22,000 -0.05(-4.00%)
Apr 04, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 02, 2014 1.250 1.250 1.250 0 +0.03(+2.46%)
Mar 31, 2014 1.220 1.220 1.220 0 -0.03(-2.40%)
Mar 28, 2014 1.250 1.250 1.250 1.250 0 +0.01(+0.81%)
Mar 25, 2014 1.240 1.240 1.240 0 -0.01(-0.80%)
Mar 24, 2014 1.250 1.250 1.220 1.250 5,000 +0.00(+0.00%)
Mar 21, 2014 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 19, 2014 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 17, 2014 1.250 1.250 1.250 1.250 25 -0.06(-4.58%)
Mar 13, 2014 1.310 1.310 1.310 0 +0.00(+0.00%)
Mar 11, 2014 1.310 1.310 1.310 0 +0.03(+2.34%)
Mar 10, 2014 1.280 1.280 1.250 1.280 20,600 +0.00(+0.00%)
Mar 07, 2014 1.450 1.450 1.280 1.280 0 -0.20(-13.51%)
Mar 06, 2014 1.350 1.480 1.310 1.480 15,200 +0.20(+15.62%)
Mar 05, 2014 1.480 1.480 1.250 1.280 36,089 +0.36(+39.13%)
Mar 04, 2014 1.750 3.000 0.9200 0.9200 3,134 -2.58(-73.71%)
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.