Sci Engineered Materials Inc (OP: SCIA )
4.980
+0.010
(+0.20%)
Streaming Delayed Price
Updated: 2:38 PM EST, Feb 10, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 10, 2025 | 4.980 | 4.980 | 4.980 | 4.980 | 200 | +0.01(+0.20%) |
| Feb 07, 2025 | 4.970 | 4.970 | 4.970 | 4.970 | 500 | +0.05(+1.02%) |
| Feb 05, 2025 | 4.920 | 0 | +0.05(+1.03%) | |||
| Feb 04, 2025 | 4.870 | 4.870 | 4.870 | 4.870 | 200 | +0.02(+0.41%) |
| Feb 03, 2025 | 4.835 | 4.850 | 4.820 | 4.850 | 1,403 | +0.01(+0.21%) |
| Jan 31, 2025 | 4.840 | 4.840 | 4.840 | 4.840 | 200 | +0.01(+0.17%) |
| Jan 30, 2025 | 4.820 | 4.832 | 4.820 | 4.832 | 2,272 | +0.15(+3.25%) |
| Jan 27, 2025 | 4.680 | 1 | +0.00(+0.11%) | |||
| Jan 24, 2025 | 4.650 | 4.675 | 4.650 | 4.675 | 1,000 | +0.02(+0.54%) |
| Jan 23, 2025 | 5.000 | 5.000 | 4.650 | 4.650 | 1,119 | -0.35(-7.00%) |
| Jan 22, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 223 | +0.29(+6.16%) |
| Jan 21, 2025 | 5.200 | 5.200 | 4.705 | 4.710 | 7,718 | -0.04(-0.84%) |
| Jan 17, 2025 | 4.500 | 4.750 | 4.500 | 4.750 | 808 | -0.44(-8.48%) |
| Jan 14, 2025 | 5.190 | 7 | +0.08(+1.57%) | |||
| Jan 13, 2025 | 5.110 | 5.110 | 5.110 | 5.110 | 101 | -0.07(-1.35%) |
| Jan 06, 2025 | 5.180 | 0 | +0.13(+2.68%) | |||
| Jan 03, 2025 | 4.660 | 5.045 | 4.660 | 5.045 | 9,108 | +0.34(+7.34%) |
| Jan 02, 2025 | 4.700 | 4.700 | 4.700 | 4.700 | 191 | +0.10(+2.17%) |
| Dec 31, 2024 | 4.600 | 0 | -0.03(-0.54%) | |||
| Dec 27, 2024 | 4.625 | 50 | -0.08(-1.60%) | |||
| Dec 26, 2024 | 4.660 | 4.700 | 4.600 | 4.700 | 3,800 | +0.10(+2.17%) |
| Dec 24, 2024 | 4.680 | 4.680 | 4.600 | 4.600 | 1,641 | -0.05(-1.08%) |
| Dec 23, 2024 | 4.670 | 4.690 | 4.650 | 4.650 | 3,834 | -0.01(-0.21%) |
| Dec 19, 2024 | 4.660 | 0 | -0.09(-1.89%) | |||
| Dec 18, 2024 | 4.713 | 4.750 | 4.700 | 4.750 | 2,322 | +0.01(+0.26%) |
| Dec 17, 2024 | 4.850 | 4.850 | 4.700 | 4.737 | 2,080 | -0.16(-3.32%) |
| Dec 16, 2024 | 4.756 | 4.900 | 4.660 | 4.900 | 1,281 | +0.20(+4.26%) |
| Dec 12, 2024 | 4.700 | 0 | -0.30(-6.00%) | |||
| Dec 09, 2024 | 5.000 | 0 | -0.15(-2.91%) | |||
| Dec 06, 2024 | 5.150 | 5.162 | 5.150 | 5.150 | 527 | -0.03(-0.58%) |
| Dec 04, 2024 | 5.180 | 64 | -0.03(-0.58%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.