Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sci Engineered Materials Inc (OP: SCIA )

5.450 UNCHANGED

Streaming Delayed Price Updated: 3:29 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024				5.450	0	+0.00(+0.00%)
Jun 11, 2024	5.545	5.640	5.450	5.450	2,410	+0.25(+4.81%)
Jun 10, 2024	5.250	5.250	5.200	5.200	475	-0.05(-0.95%)
Jun 07, 2024	5.598	5.598	5.250	5.250	380	-0.05(-0.94%)
Jun 06, 2024	5.490	5.490	5.300	5.300	954	+0.00(+0.00%)
Jun 05, 2024	5.290	5.395	5.290	5.300	3,913	+0.05(+0.95%)
Jun 04, 2024	5.150	5.250	5.150	5.250	5,986	+0.20(+3.96%)
Jun 03, 2024	5.090	5.090	5.050	5.050	1,647	-0.10(-1.94%)
May 31, 2024	5.050	5.150	5.050	5.150	3,648	+0.00(+0.00%)
May 30, 2024	5.130	5.150	5.050	5.150	1,340	+0.10(+1.98%)
May 29, 2024	5.170	5.200	5.050	5.050	2,410	+0.00(+0.00%)
May 28, 2024	5.100	5.100	5.050	5.050	874	-0.15(-2.88%)
May 23, 2024				5.200	0	+0.00(+0.00%)
May 22, 2024	5.200	5.200	5.200	5.200	1,491	-0.05(-0.95%)
May 21, 2024	5.060	5.300	5.060	5.250	3,336	+0.09(+1.78%)
May 20, 2024	5.156	5.180	5.100	5.158	5,737	-0.02(-0.33%)
May 17, 2024	5.120	5.175	5.120	5.175	2,250	-0.03(-0.48%)
May 16, 2024	5.200	5.200	5.200	5.200	507	+0.08(+1.56%)
May 15, 2024	5.120	5.120	5.120	5.120	900	-0.13(-2.48%)
May 14, 2024	5.250	5.250	5.250	5.250	330	-0.03(-0.57%)
May 13, 2024	5.157	5.280	5.150	5.280	2,113	+0.19(+3.73%)
May 10, 2024	5.090	5.090	5.090	5.090	215	-0.21(-3.96%)
May 08, 2024				5.300	0	+0.10(+1.92%)
May 03, 2024				5.200	24	-0.14(-2.59%)
May 02, 2024	5.338	5.338	5.338	5.338	150	-0.15(-2.77%)
Apr 29, 2024				5.490	4	+0.04(+0.73%)
Apr 26, 2024	5.400	5.490	5.260	5.450	2,296	+0.07(+1.30%)
Apr 24, 2024				5.380	0	-0.11(-1.91%)
Apr 23, 2024	5.390	5.485	5.120	5.485	1,919	+0.01(+0.23%)
Apr 22, 2024	5.400	5.480	5.400	5.473	2,823	+0.02(+0.41%)
Apr 19, 2024	5.450	5.450	5.450	5.450	136	+0.00(+0.00%)
Apr 18, 2024	5.350	5.450	5.350	5.450	1,487	-0.02(-0.37%)
Apr 17, 2024	5.480	5.480	5.470	5.470	1,500	+0.07(+1.30%)
Apr 16, 2024	5.480	5.480	5.400	5.400	2,075	+0.10(+1.79%)
Apr 15, 2024	5.400	5.400	5.305	5.305	1,180	-0.10(-1.76%)
Apr 12, 2024	5.400	5.400	5.400	5.400	1,359	+0.02(+0.37%)
Apr 11, 2024	5.380	5.380	5.380	5.380	600	+0.13(+2.48%)
Apr 09, 2024				5.250	4	-0.12(-2.23%)
Apr 08, 2024	5.250	5.370	5.250	5.370	7,134	+0.16(+3.07%)
Apr 05, 2024	5.400	5.400	5.210	5.210	2,560	+0.21(+4.20%)
Apr 04, 2024	5.080	5.100	5.000	5.000	10,850	-0.10(-1.96%)
Apr 03, 2024	5.350	5.350	5.016	5.100	15,980	-0.39(-7.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sci Engineered Materials Inc (OP: SCIA )

Historical Prices