SCI Engineered Materials, Inc. (SCIA)
OTCMKTS
· Delayed Price · Currency is USD
4.550
+0.250 (5.81%)
Apr 23, 2025, 4:00 PM EDT
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | - | 4,124 |
| Apr 7, 2025 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | -3.15% | 515 |
| Apr 4, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -1.33% | 300 |
| Apr 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 100 |
| Apr 2, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.15% | 739 |
| Apr 1, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.46% | 6,506 |
| Mar 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Mar 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Mar 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.31% | 100 |
| Mar 26, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Mar 25, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Mar 24, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | 1.56% | 400 |
| Mar 21, 2025 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -5.22% | 300 |
| Mar 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Mar 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.50% | 800 |
| Mar 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1,500 |
| Mar 17, 2025 | 4.40 | 4.44 | 4.36 | 4.36 | 4.36 | -0.91% | 382 |
| Mar 14, 2025 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 0.92% | 2,396 |
| Mar 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.16% | 1,000 |
| Mar 12, 2025 | 4.27 | 4.34 | 4.27 | 4.31 | 4.31 | -0.92% | 6,321 |
| Mar 11, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -2.03% | 6,656 |
| Mar 10, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 1.02% | 800 |
| Mar 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 45 |
| Mar 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.57% | 947 |
| Mar 5, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.56% | 9,160 |
| Mar 4, 2025 | 4.58 | 4.58 | 4.49 | 4.49 | 4.49 | -1.97% | 5,360 |
| Mar 3, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 2.23% | 3,174 |
| Feb 28, 2025 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | - | 3,100 |
| Feb 27, 2025 | 4.51 | 4.54 | 4.48 | 4.48 | 4.48 | -0.67% | 3,300 |
| Feb 26, 2025 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | -6.24% | 5,882 |
| Feb 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Feb 24, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| 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 |