Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

SCI Engineered Materials, Inc. SCIA

Full chart Compare
Set alert

Price alert · SCIA

All alert types
8.60 USD -0.05 (-0.58%)

Regular-session close

8.60 Day range 8.65
4.20 52-week range 10.85
YTD
+61.35%
1 year
+75.51%

SCIA price history

SCIA daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20268.608.658.608.650.000.00%2,886
Nov 12, 20268.998.998.598.65-0.51-5.57%2,900
Nov 11, 20269.219.218.759.16-0.15-1.61%1,000
Nov 10, 20269.509.509.319.31-0.09-0.96%500
Nov 9, 20269.409.409.409.40-0.10-1.05%600
Nov 6, 20269.729.729.069.50-0.20-2.06%5,000
Nov 5, 202610.0010.009.259.70-0.20-2.02%5,700
Nov 4, 20269.779.999.709.90+0.10+1.02%74,200
Nov 3, 20269.809.809.659.80-0.05-0.51%1,100
Nov 2, 20269.7510.039.469.85+0.12+1.23%13,000
Oct 30, 20269.559.739.509.73+0.22+2.31%9,400
Oct 29, 202610.5110.519.019.51-1.00-9.51%105,700
Oct 28, 202610.5010.519.7510.51-0.27-2.50%8,000
Oct 27, 202610.7510.8010.7510.78+0.19+1.79%2,600
Oct 26, 202610.5010.8510.5010.59-0.22-2.04%1,500
Oct 23, 202610.5010.8110.5010.81+0.31+2.95%500
Oct 22, 202610.7210.7210.4310.500.000.00%5,800
Oct 21, 202610.0510.5010.0110.50+0.49+4.90%7,900
Oct 20, 20269.9910.059.9510.01+0.14+1.42%10,500
Oct 19, 20269.739.939.739.87+0.16+1.65%7,800
Oct 16, 20269.609.719.509.71+0.11+1.15%38,900
Oct 15, 20269.239.718.859.60+0.38+4.12%21,500
Oct 14, 20269.009.238.749.22+0.17+1.88%11,200
Oct 13, 20269.159.159.009.05-0.09-0.98%11,200
Oct 12, 20269.109.159.109.14+0.24+2.70%1,900
Oct 9, 20269.009.008.908.90-0.22-2.41%3,000
Oct 8, 20268.919.128.919.12+0.01+0.11%2,000
Oct 7, 20268.669.118.669.11+0.36+4.11%6,200
Oct 6, 20268.728.758.728.750.000.00%2,100
Oct 5, 20268.759.108.708.75+0.05+0.57%4,100
Oct 2, 20268.758.758.708.70-0.05-0.57%6,100
Oct 1, 20268.748.758.748.75-0.05-0.57%3,000
Sep 30, 20268.909.008.728.80-0.10-1.12%6,100
Sep 29, 20268.758.908.758.90-0.10-1.11%400
Sep 28, 20269.009.009.009.00+0.07+0.78%200
Sep 25, 20269.129.128.668.93-0.11-1.22%4,500
Sep 24, 20269.029.049.019.04+0.02+0.22%600
Sep 23, 20269.009.029.009.02+0.02+0.22%1,800
Sep 22, 20269.009.009.009.00-0.01-0.11%2,700
Sep 21, 20268.759.028.729.01+0.26+2.97%6,800
Sep 18, 20268.908.938.758.75-0.05-0.57%7,500
Sep 17, 20269.019.018.808.80-0.19-2.11%1,200
Sep 16, 20269.009.018.758.99+0.18+2.04%11,400
Sep 15, 20268.878.878.818.81-0.05-0.56%400
Sep 14, 20269.019.018.868.860.000.00%800
Sep 11, 20268.868.868.868.86-0.16-1.77%200
Sep 10, 20269.159.159.009.02+0.11+1.23%1,100
Sep 9, 20269.479.478.918.91-0.55-5.81%10,300
Sep 8, 20269.479.479.399.46+0.16+1.72%1,700
Sep 4, 20269.249.309.249.30+0.06+0.65%5,500
Sep 3, 20269.189.249.149.24+0.01+0.11%3,200
Sep 2, 20269.209.239.179.23+0.08+0.87%2,900
Sep 1, 20269.129.189.129.15+0.04+0.44%3,900
Aug 31, 20269.149.149.119.11+0.01+0.11%1,000
Aug 28, 20269.209.209.099.10-0.01-0.11%5,400
Aug 27, 20269.179.209.119.11-0.08-0.87%2,900
Aug 26, 20269.109.199.109.19+0.10+1.10%1,100
Aug 25, 20269.099.119.099.090.000.00%900
Aug 24, 20268.719.198.719.09+0.46+5.33%3,800
Aug 21, 20268.768.768.638.63-0.01-0.12%3,900
Aug 20, 20268.788.818.628.64-0.14-1.59%9,400
Aug 19, 20269.109.118.678.78-0.27-2.98%9,900
Aug 18, 20269.159.228.659.05-0.11-1.20%10,700
Aug 17, 20269.009.609.009.16+0.08+0.88%16,900
Aug 14, 20269.369.368.509.08-0.15-1.63%7,400

65 days, newest first. Daily bars as drawn on the SCIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.