SCI Engineered Materials, Inc. (SCIA)
OTCMKTS
· Delayed Price · Currency is USD
4.710
-0.040 (-0.84%)
Jan 21, 2025, 1:17 PM EST
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.20 | 5.20 | 4.71 | 4.71 | 4.71 | -0.84% | 7,718 |
| Jan 17, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | -8.48% | 808 |
| Jan 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 7 |
| Jan 15, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jan 14, 2025 | 4.75 | 5.19 | 4.75 | 5.19 | 5.19 | 1.57% | 579 |
| Jan 13, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.35% | 101 |
| Jan 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 1 |
| Jan 6, 2025 | 5.13 | 5.20 | 5.13 | 5.18 | 5.18 | 2.68% | 700 |
| Jan 3, 2025 | 4.66 | 5.05 | 4.66 | 5.05 | 5.05 | 7.34% | 9,108 |
| Jan 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 191 |
| Dec 31, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.54% | 200 |
| Dec 30, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 50 |
| Dec 27, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.60% | 250 |
| Dec 26, 2024 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 3,800 |
| Dec 24, 2024 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.08% | 1,641 |
| Dec 23, 2024 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -0.21% | 3,834 |
| Dec 20, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Dec 19, 2024 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -1.89% | 947 |
| Dec 18, 2024 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | 0.25% | 2,322 |
| Dec 17, 2024 | 4.85 | 4.85 | 4.70 | 4.74 | 4.74 | -3.31% | 2,080 |
| Dec 16, 2024 | 4.76 | 4.90 | 4.66 | 4.90 | 4.90 | 4.26% | 1,281 |
| Dec 13, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 12, 2024 | 4.95 | 5.00 | 4.70 | 4.70 | 4.70 | -6.00% | 5,399 |
| Dec 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 9, 2024 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 570 |
| Dec 6, 2024 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | -0.58% | 527 |
| Dec 5, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 64 |
| Dec 4, 2024 | 5.20 | 5.20 | 5.14 | 5.18 | 5.18 | -0.58% | 1,671 |
| Dec 3, 2024 | 4.99 | 5.21 | 4.99 | 5.21 | 5.21 | 4.83% | 2,835 |
| Dec 2, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 50 |
| Nov 29, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Nov 27, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | 2,200 |
| Nov 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3,100 |
| Nov 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8 |
| Nov 22, 2024 | 4.75 | 5.00 | 4.60 | 5.00 | 5.00 | 1.01% | 2,287 |
| Nov 21, 2024 | 4.65 | 4.95 | 4.62 | 4.95 | 4.95 | 7.14% | 4,620 |
| Nov 20, 2024 | 4.65 | 4.94 | 4.62 | 4.62 | 4.62 | 0.98% | 2,150 |
| Nov 19, 2024 | 4.59 | 4.65 | 4.58 | 4.58 | 4.58 | 1.67% | 3,897 |
| Nov 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 270 |
| Nov 15, 2024 | 4.60 | 4.63 | 4.51 | 4.60 | 4.60 | 0.22% | 1,633 |
| Nov 14, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.57% | 125 |
| Nov 13, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Nov 12, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 40 |
| Nov 11, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.06% | 600 |
| Nov 8, 2024 | 4.68 | 4.72 | 4.51 | 4.71 | 4.71 | 1.29% | 1,700 |
| Nov 7, 2024 | 4.65 | 4.69 | 4.56 | 4.65 | 4.65 | -2.11% | 15,761 |
| Nov 6, 2024 | 4.65 | 4.75 | 4.55 | 4.75 | 4.75 | 1.06% | 7,400 |
| Nov 5, 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -2.08% | 2,001 |
| Nov 4, 2024 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 3.00% | 1,335 |
| Nov 1, 2024 | 4.90 | 5.05 | 4.61 | 4.66 | 4.66 | -7.72% | 7,561 |
| Oct 31, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 50 |
| Oct 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2 |
| Oct 28, 2024 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 201 |
| Oct 25, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | 108 |
| Oct 24, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 23, 2024 | 5.24 | 5.29 | 5.24 | 5.24 | 5.24 | - | 3,215 |
| Oct 22, 2024 | 5.06 | 5.24 | 5.02 | 5.24 | 5.24 | -4.55% | 305 |
| Oct 21, 2024 | 5.13 | 5.49 | 5.13 | 5.49 | 5.49 | 5.58% | 590 |
| Oct 18, 2024 | 5.09 | 5.22 | 5.09 | 5.20 | 5.20 | 2.16% | 2,383 |
| Oct 17, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 1 |
| Oct 16, 2024 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | -0.20% | 829 |
| Oct 15, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 15 |
| Oct 14, 2024 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,957 |
| Oct 11, 2024 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 2.41% | 333 |
| Oct 10, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 9, 2024 | 4.70 | 4.98 | 4.70 | 4.98 | 4.98 | 1.63% | 740 |
| Oct 8, 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 0.20% | 1,504 |
| Oct 7, 2024 | 4.83 | 4.89 | 4.80 | 4.89 | 4.89 | -1.41% | 3,840 |
| Oct 4, 2024 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | 657 |
| Oct 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 22 |
| Oct 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 106 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.86% | 1,355 |
| Sep 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.61% | 187 |
| Sep 27, 2024 | 5.07 | 5.18 | 5.07 | 5.18 | 5.18 | 9.05% | 447 |
| Sep 26, 2024 | 4.88 | 4.88 | 4.57 | 4.75 | 4.75 | -2.66% | 5,988 |
| Sep 25, 2024 | 4.90 | 4.90 | 4.78 | 4.88 | 4.88 | -1.41% | 3,373 |
| Sep 24, 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -1.00% | 2,951 |
| Sep 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,360 |
| Sep 20, 2024 | 5.02 | 5.03 | 5.00 | 5.00 | 5.00 | -3.10% | 6,189 |
| Sep 19, 2024 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 0.19% | 1,350 |
| Sep 18, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 500 |
| Sep 17, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 51 |
| Sep 16, 2024 | 4.76 | 5.10 | 4.75 | 5.10 | 5.10 | 1.80% | 1,520 |
| Sep 13, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 250 |
| Sep 12, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -4.21% | 650 |
| Sep 11, 2024 | 5.01 | 5.23 | 5.01 | 5.23 | 5.23 | 3.98% | 210 |
| Sep 10, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 36 |
| Sep 9, 2024 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -4.19% | 500 |
| Sep 6, 2024 | 5.02 | 5.26 | 5.01 | 5.25 | 5.25 | 1.94% | 4,514 |
| Sep 5, 2024 | 5.00 | 5.25 | 5.00 | 5.15 | 5.15 | 3.00% | 6,729 |
| Sep 4, 2024 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -1.19% | 8,984 |
| Sep 3, 2024 | 5.06 | 5.16 | 5.06 | 5.06 | 5.06 | -1.94% | 4,193 |
| Aug 30, 2024 | 5.30 | 5.30 | 5.15 | 5.16 | 5.16 | - | 3,887 |
| Aug 29, 2024 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -0.58% | 919 |
| Aug 28, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.14% | 145 |
| Aug 27, 2024 | 5.33 | 5.33 | 5.25 | 5.25 | 5.25 | -1.13% | 3,074 |