SCI Engineered Materials, Inc. (SCIA)
OTCMKTS · Delayed Price · Currency is USD
4.790
+0.240 (5.27%)
At close: Mar 27, 2026
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 5.27% | 1,205 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.55 | 4.55 | 4.55 | -5.21% | 700 |
| Mar 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.49% | 205 |
| Mar 24, 2026 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | 5.01% | 1,599 |
| Mar 23, 2026 | 4.25 | 4.48 | 4.24 | 4.33 | 4.33 | -3.28% | 3,014 |
| Mar 20, 2026 | 4.75 | 4.75 | 4.20 | 4.48 | 4.48 | -9.13% | 12,920 |
| Mar 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.57% | 300 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.54% | 2,960 |
| Mar 16, 2026 | 4.93 | 4.93 | 4.79 | 4.79 | 4.79 | -2.13% | 12,684 |
| Mar 13, 2026 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | 0.16% | 3,801 |
| Mar 11, 2026 | 4.90 | 4.91 | 4.88 | 4.88 | 4.88 | 0.16% | 4,610 |
| Mar 10, 2026 | 4.92 | 4.93 | 4.85 | 4.87 | 4.87 | -1.34% | 4,260 |
| Mar 6, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | -0.42% | 4,676 |
| Mar 5, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | -0.18% | 1,600 |
| Mar 4, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 0.30% | 1,642 |
| Mar 3, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 2.16% | 1,100 |
| Mar 2, 2026 | 4.97 | 5.00 | 4.85 | 4.85 | 4.85 | -2.22% | 10,950 |
| Feb 27, 2026 | 4.90 | 5.00 | 4.85 | 4.96 | 4.96 | 0.83% | 2,615 |
| Feb 26, 2026 | 5.05 | 5.20 | 4.90 | 4.92 | 4.92 | -5.87% | 7,485 |
| Feb 25, 2026 | 5.12 | 5.23 | 5.11 | 5.23 | 5.23 | 2.87% | 3,925 |
| Feb 24, 2026 | 5.36 | 5.36 | 5.07 | 5.08 | 5.08 | -5.22% | 1,469 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | 0.19% | 5,548 |
| Feb 20, 2026 | 5.44 | 5.48 | 5.35 | 5.35 | 5.35 | 1.90% | 53,194 |
| Feb 18, 2026 | 5.37 | 5.50 | 5.25 | 5.25 | 5.25 | -0.19% | 59,450 |
| Feb 17, 2026 | 5.82 | 5.82 | 4.95 | 5.26 | 5.26 | -9.31% | 50,528 |
| Feb 13, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 3,907 |
| Feb 11, 2026 | 5.80 | 5.99 | 5.80 | 5.80 | 5.80 | -0.17% | 5,483 |
| Feb 10, 2026 | 5.74 | 5.96 | 5.60 | 5.81 | 5.81 | -0.73% | 21,992 |
| Feb 9, 2026 | 5.81 | 5.89 | 5.74 | 5.85 | 5.85 | 0.91% | 4,236 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.77% | 145 |
| Feb 4, 2026 | 5.85 | 5.90 | 5.83 | 5.85 | 5.85 | 0.09% | 5,748 |
| Feb 3, 2026 | 5.85 | 5.87 | 5.83 | 5.84 | 5.84 | 0.17% | 2,643 |
| Feb 2, 2026 | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | 0.52% | 4,960 |
| Jan 29, 2026 | 5.77 | 5.80 | 5.75 | 5.80 | 5.80 | 0.69% | 1,615 |
| Jan 28, 2026 | 5.57 | 5.79 | 5.57 | 5.76 | 5.76 | 3.41% | 3,714 |
| Jan 27, 2026 | 5.57 | 5.57 | 5.51 | 5.57 | 5.57 | -0.54% | 2,107 |
| Jan 26, 2026 | 5.75 | 5.75 | 5.58 | 5.60 | 5.60 | -1.93% | 5,233 |
| Jan 23, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2.26% | 122 |
| Jan 22, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.53% | 850 |
| Jan 21, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.70% | 300 |
| Jan 20, 2026 | 5.60 | 5.65 | 5.52 | 5.52 | 5.52 | -0.72% | 2,346 |
| Jan 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.98% | 1,217 |
| Jan 15, 2026 | 5.67 | 5.67 | 5.62 | 5.62 | 5.61 | -2.52% | 450 |
| Jan 14, 2026 | 5.69 | 5.78 | 5.69 | 5.76 | 5.76 | 1.95% | 2,470 |
| Jan 13, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 4.05% | 2,001 |
| Jan 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.27% | 507 |
| Jan 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 15,324 |
| Jan 7, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 4,581 |
| 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 |