SCI Engineered Materials, Inc. (SCIA)
OTCMKTS
· Delayed Price · Currency is USD
4.160
-0.040 (-0.95%)
Jun 20, 2025, 10:23 AM EDT
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | 2.33% | 600 |
| Apr 29, 2025 | 4.38 | 4.38 | 4.31 | 4.38 | 4.38 | -4.51% | 500 |
| Apr 28, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Apr 25, 2025 | 4.55 | 4.59 | 4.30 | 4.59 | 4.59 | 0.88% | 985 |
| Apr 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 23, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 30 |
| Apr 21, 2025 | 4.40 | 4.55 | 4.40 | 4.55 | 4.55 | 4.60% | 352 |
| Apr 17, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 4,600 |
| Apr 16, 2025 | 4.59 | 4.59 | 4.30 | 4.30 | 4.30 | -6.52% | 1,980 |
| Apr 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 220 |
| Apr 14, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Apr 11, 2025 | 4.48 | 4.59 | 4.48 | 4.59 | 4.59 | 2.46% | 645 |
| Apr 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.97% | 100 |
| Apr 9, 2025 | 4.45 | 4.57 | 4.45 | 4.57 | 4.57 | 6.28% | 7,005 |