Sci Engineered Materials Inc (OP: SCIA )

4.660 -0.390 (-7.72%)

Streaming Delayed Price Updated: 3:37 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.