Indicators

Sci Engineered Materials Inc (OP: SCIA )

5.150 UNCHANGED

Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	1.100	1.140	1.100	1.140	2,086	-0.01(-0.87%)
May 29, 2014	1.100	1.150	1.100	1.150	10,500	+0.05(+4.55%)
May 28, 2014	1.050	1.100	1.000	1.100	21,935	+0.05(+4.76%)
May 23, 2014		1.050	1.050	1.050	20	-0.05(-4.55%)
May 21, 2014	1.100	1.100	1.100	1.100	0	+0.05(+4.76%)
May 20, 2014	1.050	1.050	1.050	1.050	7,288	+0.05(+5.00%)
May 19, 2014	1.000	1.000	1.000	1.000	313	-0.05(-4.76%)
May 16, 2014	1.050	1.070	1.000	1.050	9,680	-0.09(-7.89%)
May 14, 2014		1.140	1.140	1.140	18	+0.14(+14.00%)
May 13, 2014	1.020	1.020	0.9940	1.000	25,660	-0.08(-7.41%)
May 12, 2014	1.080	1.080	1.080	1.080	150	+0.08(+8.00%)
May 09, 2014	1.080	1.080	1.000	1.000	1,070	-0.25(-20.00%)
May 07, 2014		1.250	1.250	1.250	0	+0.10(+8.70%)
May 06, 2014	1.150	1.250	1.150	1.150	8,000	+0.05(+4.55%)
May 05, 2014	1.150	1.150	1.100	1.100	3,025	-0.07(-5.98%)
May 02, 2014	1.150	1.170	1.150	1.170	19,300	+0.14(+13.59%)

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.