SCI Engineered Materials, Inc. (SCIA)
OTCMKTS · Delayed Price · Currency is USD
3.990
-0.010 (-0.25%)
Aug 26, 2025, 11:58 AM EDT
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | - | -0.25% | 550 |
| Aug 25, 2025 | 4.12 | 4.25 | 3.96 | 4.00 | 4.00 | -5.88% | 5,119 |
| Aug 22, 2025 | 4.35 | 4.36 | 4.25 | 4.25 | 4.25 | - | 564 |
| Aug 21, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -2.30% | 2,918 |
| Aug 20, 2025 | 4.00 | 4.36 | 4.00 | 4.35 | 4.35 | 8.75% | 3,215 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 650 |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 284 |
| Aug 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 12, 2025 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | 3.41% | 2,404 |
| Aug 11, 2025 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | 8.16% | 5,276 |
| Aug 8, 2025 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | -6.17% | 2,595 |
| Aug 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 191 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,109 |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 155 |
| Aug 1, 2025 | 4.22 | 4.22 | 3.90 | 3.90 | 3.90 | -12.36% | 15,026 |
| Jul 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 75 |
| Jul 30, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 222 |
| Jul 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | 405 |
| Jul 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Jul 25, 2025 | 4.45 | 4.49 | 4.45 | 4.47 | 4.47 | -0.22% | 512 |
| Jul 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.16% | 100 |
| Jul 23, 2025 | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -5.33% | 1,100 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 470 |
| Jul 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jul 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.41% | 402 |
| Jul 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1 |
| Jul 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 10 |
| Jul 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 20 |
| Jul 9, 2025 | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | - | 1,300 |
| Jul 8, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 4.17% | 8,400 |
| Jul 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 90 |
| Jul 3, 2025 | 4.36 | 4.36 | 4.00 | 4.08 | 4.08 | -6.21% | 3,500 |
| Jul 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 80 |
| Jul 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 30, 2025 | 4.24 | 4.35 | 4.19 | 4.35 | 4.35 | 6.88% | 5,000 |
| Jun 27, 2025 | 4.20 | 4.30 | 4.07 | 4.07 | 4.07 | -2.68% | 5,565 |
| Jun 26, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.43% | 5,003 |
| Jun 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 4,030 |
| Jun 24, 2025 | 4.38 | 4.40 | 4.12 | 4.14 | 4.14 | -4.39% | 7,043 |
| Jun 23, 2025 | 4.32 | 4.37 | 4.27 | 4.33 | 4.33 | 4.09% | 9,098 |
| Jun 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 1,100 |
| Jun 18, 2025 | 4.20 | 4.25 | 4.15 | 4.16 | 4.16 | -2.12% | 20,314 |
| Jun 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1,999 |
| Jun 16, 2025 | 4.45 | 4.50 | 4.21 | 4.25 | 4.25 | 0.95% | 5,640 |