SCI Engineered Materials, Inc. (SCIA)
OTCMKTS · Delayed Price · Currency is USD
4.000
-0.140 (-3.38%)
Sep 17, 2025, 12:22 PM EDT
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.14 | 4.14 | 4.00 | 4.00 | - | -3.38% | 5,250 |
| Sep 16, 2025 | 4.04 | 4.14 | 4.02 | 4.14 | 4.14 | 3.50% | 23,151 |
| Sep 15, 2025 | 3.91 | 4.02 | 3.91 | 4.00 | 4.00 | 2.30% | 1,948 |
| Sep 12, 2025 | 4.02 | 4.04 | 3.91 | 3.91 | 3.91 | -2.25% | 1,338 |
| Sep 11, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 1,000 |
| Sep 10, 2025 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 2,400 |
| Sep 9, 2025 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | 0.50% | 2,300 |
| Sep 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,050 |
| Sep 5, 2025 | 3.99 | 4.00 | 3.90 | 4.00 | 4.00 | 3.36% | 1,900 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -6.75% | 1,500 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 8.64% | 660 |
| Sep 2, 2025 | 4.15 | 4.15 | 3.81 | 3.82 | 3.82 | -12.59% | 18,137 |
| Aug 29, 2025 | 3.97 | 4.37 | 3.92 | 4.37 | 4.37 | 11.20% | 3,825 |
| Aug 28, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | 0.26% | 2,295 |
| Aug 27, 2025 | 4.00 | 4.05 | 3.92 | 3.92 | 3.92 | -1.75% | 12,213 |
| Aug 26, 2025 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | -0.25% | 750 |
| Aug 25, 2025 | 4.12 | 4.25 | 3.96 | 4.00 | 4.00 | -5.88% | 5,119 |
| Aug 22, 2025 | 4.35 | 4.36 | 4.25 | 4.25 | 4.25 | - | 564 |
| Aug 21, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -2.30% | 2,918 |
| Aug 20, 2025 | 4.00 | 4.36 | 4.00 | 4.35 | 4.35 | 8.75% | 3,215 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 650 |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 284 |
| Aug 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 12, 2025 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | 3.41% | 2,404 |
| Aug 11, 2025 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | 8.16% | 5,276 |
| Aug 8, 2025 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | -6.17% | 2,595 |
| Aug 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 191 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,109 |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 155 |
| Aug 1, 2025 | 4.22 | 4.22 | 3.90 | 3.90 | 3.90 | -12.36% | 15,026 |
| Jul 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 75 |
| Jul 30, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 222 |
| Jul 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | 405 |
| Jul 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Jul 25, 2025 | 4.45 | 4.49 | 4.45 | 4.47 | 4.47 | -0.22% | 512 |
| Jul 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.16% | 100 |
| Jul 23, 2025 | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -5.33% | 1,100 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 470 |
| Jul 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jul 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.41% | 402 |
| Jul 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1 |
| Jul 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| 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 |