Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sci Engineered Materials Inc
(OP:
SCIA
)
4.960
-0.040 (-0.80%)
Streaming Delayed Price
Updated: 3:07 PM EDT, Oct 4, 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 (%)
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
.