Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sci Engineered Materials Inc (OP:SCIA)

4.300 -0.100 (-2.27%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.400 4.400 4.300 4.300 4,100 -0.10(-2.27%)
May 29, 2025 4.290 4.450 4.290 4.400 4,270 +0.05(+1.15%)
May 28, 2025 4.365 4.365 4.350 4.350 560 -0.01(-0.11%)
May 27, 2025 4.362 4.390 4.350 4.355 2,345 +0.01(+0.11%)
May 23, 2025 4.400 4.400 4.350 4.350 2,100 +0.05(+1.16%)
May 22, 2025 4.415 4.430 4.300 4.300 3,267 -0.13(-2.93%)
May 21, 2025 4.450 4.450 4.360 4.430 1,901 +0.03(+0.68%)
May 20, 2025 4.450 4.450 4.400 4.400 800 +0.05(+1.15%)
May 19, 2025 4.350 4.350 4.350 4.350 218 +0.00(+0.00%)
May 15, 2025 4.350 0 +0.01(+0.20%)
May 14, 2025 4.340 4.341 4.340 4.341 4,000 -0.01(-0.20%)
May 06, 2025 4.350 112 +0.00(+0.00%)
May 05, 2025 4.310 4.350 4.310 4.350 1,000 +0.10(+2.35%)
May 02, 2025 4.450 4.500 4.250 4.250 7,200 -0.24(-5.24%)
Apr 30, 2025 4.485 10 +0.10(+2.34%)
Apr 29, 2025 4.383 4.383 4.310 4.383 500 -0.21(-4.52%)
Apr 25, 2025 4.590 0 +0.04(+0.88%)
Apr 21, 2025 4.550 0 +0.20(+4.60%)
Apr 17, 2025 4.300 4.350 4.300 4.350 4,600 +0.05(+1.16%)
Apr 16, 2025 4.593 4.593 4.300 4.300 1,980 -0.30(-6.52%)
Apr 15, 2025 4.595 4.600 4.595 4.600 220 +0.01(+0.22%)
Apr 11, 2025 4.590 0 +0.11(+2.46%)
Apr 10, 2025 4.480 4.480 4.480 4.480 100 -0.09(-1.97%)
Apr 09, 2025 4.450 4.570 4.450 4.570 7,005 +0.27(+6.28%)
Apr 08, 2025 4.300 4.340 4.300 4.300 4,124 +0.00(+0.00%)
Apr 07, 2025 4.348 4.348 4.300 4.300 515 -0.15(-3.37%)
Apr 04, 2025 4.450 4.450 4.450 4.450 100 -0.05(-1.11%)
Apr 03, 2025 4.500 4.500 4.500 4.500 100 +0.10(+2.27%)
Apr 02, 2025 4.380 4.400 4.380 4.400 739 +0.05(+1.15%)
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 Of Service.