SCI Engineered Materials, Inc. (SCIA)
OTCMKTS
· Delayed Price · Currency is USD
4.250
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Jun 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Jun 11, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Jun 10, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.48% | 1,027 |
| Jun 9, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | -0.48% | 10,176 |
| Jun 6, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 170 |
| Jun 5, 2025 | 4.38 | 4.38 | 4.21 | 4.21 | 4.21 | -5.39% | 26,009 |
| Jun 4, 2025 | 4.42 | 4.45 | 4.26 | 4.45 | 4.45 | 1.71% | 14,236 |
| Jun 3, 2025 | 4.44 | 4.44 | 4.30 | 4.38 | 4.38 | 1.74% | 3,124 |
| Jun 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| May 30, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 4,100 |
| May 29, 2025 | 4.29 | 4.45 | 4.29 | 4.40 | 4.40 | 1.15% | 4,270 |
| May 28, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.11% | 560 |
| May 27, 2025 | 4.36 | 4.39 | 4.35 | 4.36 | 4.36 | 0.11% | 2,345 |
| May 23, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | 1.16% | 2,100 |
| May 22, 2025 | 4.42 | 4.43 | 4.30 | 4.30 | 4.30 | -2.93% | 3,267 |
| May 21, 2025 | 4.45 | 4.45 | 4.36 | 4.43 | 4.43 | 0.68% | 1,901 |
| May 20, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | 1.15% | 800 |
| May 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 218 |
| May 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 15, 2025 | 4.37 | 4.38 | 4.31 | 4.35 | 4.35 | 0.21% | 5,100 |
| May 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.21% | 4,000 |
| May 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 112 |
| May 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 6, 2025 | 4.34 | 4.35 | 4.33 | 4.35 | 4.35 | - | 400 |
| May 5, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | 2.35% | 1,000 |
| May 2, 2025 | 4.45 | 4.50 | 4.25 | 4.25 | 4.25 | -5.24% | 7,200 |
| May 1, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 10 |