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

Sci Engineered Materials Inc (OP: SCIA )

5.270 -0.160 (-2.95%)
Streaming Delayed Price Updated: 10:44 AM EDT, Aug 15, 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 (%)
Aug 14, 2024 5.500 5.572 5.430 5.430 8,302 -0.21(-3.72%)
Aug 13, 2024 5.550 5.650 5.540 5.640 1,179 +0.04(+0.71%)
Aug 12, 2024 5.650 5.680 5.600 5.600 853 -0.05(-0.88%)
Aug 09, 2024 5.640 5.700 5.640 5.650 1,031 -0.05(-0.88%)
Aug 08, 2024 5.250 5.700 5.250 5.700 1,190 +0.00(+0.00%)
Aug 07, 2024 5.700 5.700 5.700 5.700 100 +0.21(+3.73%)
Aug 06, 2024 5.300 5.600 5.190 5.495 2,356 -0.10(-1.87%)
Aug 05, 2024 5.520 5.740 5.270 5.600 8,818 -0.35(-5.88%)
Aug 02, 2024 6.210 6.240 5.360 5.950 17,441 -0.34(-5.41%)
Jul 31, 2024 6.290 0 +0.19(+3.11%)
Jul 30, 2024 5.890 6.490 5.890 6.100 6,733 -0.39(-6.01%)
Jul 29, 2024 6.490 6.690 6.490 6.490 4,343 -0.11(-1.67%)
Jul 26, 2024 6.275 6.600 6.250 6.600 3,097 +0.30(+4.76%)
Jul 25, 2024 6.400 6.400 5.900 6.300 5,204 -0.10(-1.56%)
Jul 24, 2024 6.400 6.400 6.400 6.400 1,929 +0.01(+0.16%)
Jul 23, 2024 6.400 6.400 6.000 6.390 706 +0.02(+0.31%)
Jul 22, 2024 6.400 6.400 6.370 6.370 1,473 -0.03(-0.47%)
Jul 19, 2024 6.400 6.400 6.400 6.400 1,393 +0.04(+0.63%)
Jul 18, 2024 6.150 6.360 6.120 6.360 5,120 +0.26(+4.26%)
Jul 17, 2024 6.070 6.150 6.070 6.100 815 +0.15(+2.52%)
Jul 16, 2024 5.950 6.150 5.950 5.950 3,140 +0.02(+0.34%)
Jul 15, 2024 5.900 5.950 5.900 5.930 1,215 +0.05(+0.85%)
Jul 12, 2024 5.880 5.880 5.880 5.880 500 -0.02(-0.34%)
Jul 11, 2024 5.650 5.900 5.510 5.900 4,397 +0.03(+0.51%)
Jul 09, 2024 5.870 49 +0.01(+0.17%)
Jul 08, 2024 5.640 5.860 5.510 5.860 17,141 +0.34(+6.16%)
Jul 05, 2024 5.520 5.520 5.520 5.520 430 +0.07(+1.28%)
Jul 03, 2024 5.400 5.450 5.400 5.450 752 +0.18(+3.42%)
Jul 02, 2024 5.270 5.400 5.270 5.270 2,119 -0.13(-2.41%)
Jun 28, 2024 5.400 5 +0.15(+2.86%)
Jun 27, 2024 5.400 5.400 5.250 5.250 3,620 +0.01(+0.19%)
Jun 26, 2024 5.250 5.400 5.240 5.240 1,362 -0.01(-0.19%)
Jun 25, 2024 5.250 5.250 5.250 5.250 1,021 +0.01(+0.19%)
Jun 24, 2024 5.220 5.240 5.220 5.240 2,020 -0.01(-0.19%)
Jun 21, 2024 5.250 5.250 5.250 5.250 100 +0.21(+4.17%)
Jun 20, 2024 5.200 5.200 5.040 5.040 1,704 -0.16(-3.08%)
Jun 17, 2024 5.200 11 +0.08(+1.56%)
Jun 14, 2024 5.600 5.600 5.120 5.120 3,526 -0.33(-6.06%)
Jun 12, 2024 5.450 0 +0.00(+0.00%)
Jun 11, 2024 5.545 5.640 5.450 5.450 2,410 +0.25(+4.81%)
Jun 10, 2024 5.250 5.250 5.200 5.200 475 -0.05(-0.95%)
Jun 07, 2024 5.598 5.598 5.250 5.250 380 -0.05(-0.94%)
Jun 06, 2024 5.490 5.490 5.300 5.300 954 +0.00(+0.00%)
Jun 05, 2024 5.290 5.395 5.290 5.300 3,913 +0.05(+0.95%)
Jun 04, 2024 5.150 5.250 5.150 5.250 5,986 +0.20(+3.96%)
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.
   
Privacy Policy  |  Terms of Use  |  MNG Corporate Site Map  |  Copyright