SCI Engineered Materials, Inc. (SCIA)
OTCMKTS · Delayed Price · Currency is USD
5.50
+0.21 (3.97%)
Jan 7, 2026, 2:33 PM EST
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.97% | 110 |
| Jan 2, 2026 | 5.34 | 5.37 | 5.29 | 5.29 | 5.29 | -0.75% | 1,514 |
| Dec 31, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% | 150 |
| Dec 30, 2025 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 1.73% | 1,090 |
| Dec 29, 2025 | 5.49 | 5.49 | 5.20 | 5.20 | 5.20 | -5.45% | 2,436 |
| Dec 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 101 |
| Dec 24, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 1.38% | 9,090 |
| Dec 23, 2025 | 5.33 | 5.43 | 5.30 | 5.43 | 5.43 | 1.10% | 2,062 |
| Dec 22, 2025 | 5.50 | 5.50 | 5.37 | 5.37 | 5.37 | -0.63% | 600 |
| Dec 19, 2025 | 5.20 | 5.42 | 5.16 | 5.40 | 5.40 | 4.25% | 8,250 |
| Dec 18, 2025 | 5.13 | 5.18 | 5.07 | 5.18 | 5.18 | 0.78% | 9,903 |
| Dec 16, 2025 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | 2.59% | 3,000 |
| Dec 15, 2025 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | 0.20% | 1,150 |
| Dec 12, 2025 | 5.00 | 5.01 | 4.98 | 5.00 | 5.00 | - | 24,371 |
| Dec 11, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | - | 16,709 |
| Dec 10, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 14,876 |
| Dec 9, 2025 | 4.99 | 5.13 | 4.99 | 5.10 | 5.10 | 2.62% | 108,899 |
| Dec 8, 2025 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -0.56% | 5,406 |
| Dec 5, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | -0.04% | 21,230 |
| Dec 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,340 |
| Dec 3, 2025 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.79% | 28,130 |
| Dec 2, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 6.11% | 1,410 |
| Dec 1, 2025 | 5.04 | 5.04 | 4.75 | 4.75 | 4.75 | - | 430 |
| Nov 28, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -6.86% | 3,106 |
| Nov 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 500 |
| Nov 21, 2025 | 5.00 | 5.06 | 4.78 | 5.06 | 5.06 | 6.48% | 660 |
| Nov 20, 2025 | 4.76 | 4.83 | 4.75 | 4.75 | 4.75 | 0.04% | 2,202 |
| Nov 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.85% | 419 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -5.80% | 1,109 |
| Nov 17, 2025 | 4.90 | 5.06 | 4.90 | 5.00 | 5.00 | 6.16% | 8,202 |
| Nov 14, 2025 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -3.88% | 2,100 |
| Nov 13, 2025 | 4.78 | 4.90 | 4.75 | 4.90 | 4.90 | - | 960 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 138 |
| Nov 11, 2025 | 4.99 | 4.99 | 4.77 | 4.99 | 4.99 | 5.50% | 756 |
| Nov 10, 2025 | 4.65 | 4.78 | 4.65 | 4.73 | 4.73 | 1.94% | 58,830 |
| Nov 7, 2025 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 2.75% | 1,649 |
| Nov 6, 2025 | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | 0.58% | 6,671 |
| Nov 5, 2025 | 4.54 | 4.56 | 4.45 | 4.49 | 4.49 | -1.75% | 8,053 |
| Nov 4, 2025 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -4.79% | 14,700 |
| Nov 3, 2025 | 4.81 | 4.81 | 4.62 | 4.80 | 4.80 | 1.65% | 26,073 |
| Oct 31, 2025 | 4.24 | 4.75 | 4.24 | 4.72 | 4.72 | 13.24% | 98,556 |
| Oct 30, 2025 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | -0.71% | 975 |
| Oct 29, 2025 | 4.30 | 4.30 | 3.92 | 4.20 | 4.20 | -2.33% | 8,982 |
| Oct 28, 2025 | 4.26 | 4.39 | 4.26 | 4.30 | 4.30 | 0.70% | 28,114 |
| Oct 27, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.47% | 1,675 |
| Oct 24, 2025 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | 0.71% | 6,150 |
| Oct 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.20% | 100 |
| Oct 20, 2025 | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | -0.71% | 430 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 1,000 |
| Oct 15, 2025 | 4.24 | 4.25 | 4.17 | 4.17 | 4.17 | -0.33% | 4,280 |