SCI Engineered Materials, Inc. (SCIA)
OTCMKTS
· Delayed Price · Currency is USD
4.350
-0.010 (-0.23%)
May 28, 2025, 2:20 PM EDT
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |