Sci Engineered Materials Inc (OP: SCIA )

5.050 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2024 5.050 50 -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%)
Sep 03, 2024 5.060 5.155 5.060 5.060 4,193 -0.10(-1.94%)
Aug 30, 2024 5.300 5.300 5.150 5.160 3,887 +0.00(+0.00%)
Aug 29, 2024 5.300 5.300 5.160 5.160 919 -0.03(-0.58%)
Aug 28, 2024 5.190 5.190 5.190 5.190 145 -0.06(-1.14%)
Aug 27, 2024 5.331 5.331 5.250 5.250 3,074 -0.06(-1.13%)
Aug 26, 2024 5.310 5.310 5.310 5.310 190 -0.08(-1.48%)
Aug 23, 2024 5.366 5.390 5.366 5.390 371 +0.02(+0.37%)
Aug 22, 2024 5.330 5.370 5.310 5.370 2,475 +0.07(+1.32%)
Aug 21, 2024 5.250 5.300 5.250 5.300 602 +0.00(+0.09%)
Aug 20, 2024 5.295 5.295 5.295 5.295 226 -0.03(-0.56%)
Aug 19, 2024 5.325 5.325 5.325 5.325 347 -0.08(-1.39%)
Aug 16, 2024 5.370 5.400 5.370 5.400 1,144 +0.07(+1.31%)
Aug 15, 2024 5.330 5.330 5.270 5.330 2,980 -0.10(-1.84%)
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%)
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.