Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sci Engineered Materials Inc
(OP:
SCIA
)
5.150
UNCHANGED
Streaming Delayed Price
Updated: 3:01 PM EDT, Sep 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.