SCI Engineered Materials, Inc. (SCIA)
OTCMKTS
· Delayed Price · Currency is USD
4.520
-0.230 (-4.84%)
Feb 21, 2025, 3:43 PM EST
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.83 | 4.83 | 4.52 | 4.81 | 4.81 | 1.05% | 5,603 |
| Feb 20, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 3.48% | 872 |
| Feb 19, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 1.43% | 14,529 |
| Feb 18, 2025 | 4.59 | 4.63 | 4.49 | 4.54 | 4.54 | -4.53% | 3,585 |
| Feb 14, 2025 | 4.36 | 4.79 | 4.36 | 4.75 | 4.75 | 0.42% | 25,148 |
| Feb 13, 2025 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -2.67% | 2,890 |
| Feb 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.55% | 1,914 |
| Feb 11, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.14% | 290 |
| Feb 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.20% | 200 |
| Feb 7, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.02% | 500 |
| Feb 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Feb 5, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.03% | 550 |
| Feb 4, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | 200 |
| Feb 3, 2025 | 4.84 | 4.85 | 4.82 | 4.85 | 4.85 | 0.21% | 1,403 |
| Jan 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.17% | 200 |
| Jan 30, 2025 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 3.25% | 2,272 |
| Jan 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1 |
| Jan 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 53 |
| Jan 27, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.11% | 312 |
| Jan 24, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.54% | 1,000 |
| Jan 23, 2025 | 5.00 | 5.00 | 4.65 | 4.65 | 4.65 | -7.00% | 1,119 |
| Jan 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.16% | 223 |
| Jan 21, 2025 | 5.20 | 5.20 | 4.71 | 4.71 | 4.71 | -0.84% | 7,718 |
| Jan 17, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | -8.48% | 808 |
| Jan 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 7 |
| Jan 15, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jan 14, 2025 | 4.75 | 5.19 | 4.75 | 5.19 | 5.19 | 1.57% | 579 |
| Jan 13, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.35% | 101 |
| Jan 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 1 |
| Jan 6, 2025 | 5.13 | 5.20 | 5.13 | 5.18 | 5.18 | 2.68% | 700 |
| Jan 3, 2025 | 4.66 | 5.05 | 4.66 | 5.05 | 5.05 | 7.34% | 9,108 |
| Jan 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 191 |
| Dec 31, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.54% | 200 |
| Dec 30, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 50 |
| Dec 27, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.60% | 250 |
| Dec 26, 2024 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 3,800 |
| Dec 24, 2024 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.08% | 1,641 |
| Dec 23, 2024 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -0.21% | 3,834 |
| Dec 20, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Dec 19, 2024 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -1.89% | 947 |
| Dec 18, 2024 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | 0.25% | 2,322 |
| Dec 17, 2024 | 4.85 | 4.85 | 4.70 | 4.74 | 4.74 | -3.31% | 2,080 |
| Dec 16, 2024 | 4.76 | 4.90 | 4.66 | 4.90 | 4.90 | 4.26% | 1,281 |
| Dec 13, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 12, 2024 | 4.95 | 5.00 | 4.70 | 4.70 | 4.70 | -6.00% | 5,399 |
| Dec 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 9, 2024 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 570 |
| Dec 6, 2024 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | -0.58% | 527 |
| Dec 5, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 64 |
| Dec 4, 2024 | 5.20 | 5.20 | 5.14 | 5.18 | 5.18 | -0.58% | 1,671 |
| Dec 3, 2024 | 4.99 | 5.21 | 4.99 | 5.21 | 5.21 | 4.83% | 2,835 |
| Dec 2, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 50 |
| Nov 29, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Nov 27, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | 2,200 |
| Nov 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3,100 |
| Nov 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8 |
| Nov 22, 2024 | 4.75 | 5.00 | 4.60 | 5.00 | 5.00 | 1.01% | 2,287 |
| Nov 21, 2024 | 4.65 | 4.95 | 4.62 | 4.95 | 4.95 | 7.14% | 4,620 |
| Nov 20, 2024 | 4.65 | 4.94 | 4.62 | 4.62 | 4.62 | 0.98% | 2,150 |
| Nov 19, 2024 | 4.59 | 4.65 | 4.58 | 4.58 | 4.58 | 1.67% | 3,897 |
| Nov 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 270 |
| Nov 15, 2024 | 4.60 | 4.63 | 4.51 | 4.60 | 4.60 | 0.22% | 1,633 |
| Nov 14, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.57% | 125 |
| Nov 13, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Nov 12, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 40 |
| Nov 11, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.06% | 600 |
| Nov 8, 2024 | 4.68 | 4.72 | 4.51 | 4.71 | 4.71 | 1.29% | 1,700 |
| Nov 7, 2024 | 4.65 | 4.69 | 4.56 | 4.65 | 4.65 | -2.11% | 15,761 |
| Nov 6, 2024 | 4.65 | 4.75 | 4.55 | 4.75 | 4.75 | 1.06% | 7,400 |
| Nov 5, 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -2.08% | 2,001 |
| Nov 4, 2024 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 3.00% | 1,335 |
| Nov 1, 2024 | 4.90 | 5.05 | 4.61 | 4.66 | 4.66 | -7.72% | 7,561 |
| Oct 31, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 50 |
| Oct 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2 |
| Oct 28, 2024 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 201 |
| Oct 25, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | 108 |
| Oct 24, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 23, 2024 | 5.24 | 5.29 | 5.24 | 5.24 | 5.24 | - | 3,215 |
| Oct 22, 2024 | 5.06 | 5.24 | 5.02 | 5.24 | 5.24 | -4.55% | 305 |
| Oct 21, 2024 | 5.13 | 5.49 | 5.13 | 5.49 | 5.49 | 5.58% | 590 |
| Oct 18, 2024 | 5.09 | 5.22 | 5.09 | 5.20 | 5.20 | 2.16% | 2,383 |
| Oct 17, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 1 |
| Oct 16, 2024 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | -0.20% | 829 |
| Oct 15, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 15 |
| Oct 14, 2024 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,957 |
| Oct 11, 2024 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 2.41% | 333 |
| Oct 10, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 9, 2024 | 4.70 | 4.98 | 4.70 | 4.98 | 4.98 | 1.63% | 740 |
| Oct 8, 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 0.20% | 1,504 |
| Oct 7, 2024 | 4.83 | 4.89 | 4.80 | 4.89 | 4.89 | -1.41% | 3,840 |
| Oct 4, 2024 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | 657 |
| Oct 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 22 |
| Oct 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 106 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.86% | 1,355 |
| Sep 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.61% | 187 |
| Sep 27, 2024 | 5.07 | 5.18 | 5.07 | 5.18 | 5.18 | 9.05% | 447 |