SCI Engineered Materials, Inc. (SCIA)
OTCMKTS · Delayed Price · Currency is USD
9.40
+0.21 (2.29%)
Aug 11, 2026, 3:56 PM EST
SCI Engineered Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.20 | 9.44 | 9.01 | 9.40 | 9.40 | 2.29% | 22,415 |
| Aug 10, 2026 | 9.01 | 9.21 | 9.00 | 9.19 | 9.19 | 2.11% | 8,534 |
| Aug 7, 2026 | 9.15 | 9.20 | 8.72 | 9.00 | 9.00 | - | 6,344 |
| Aug 6, 2026 | 9.04 | 9.08 | 8.96 | 9.00 | 9.00 | -1.53% | 2,769 |
| Aug 5, 2026 | 8.80 | 9.15 | 8.80 | 9.14 | 9.14 | 3.86% | 13,708 |
| Aug 4, 2026 | 8.09 | 8.84 | 8.09 | 8.80 | 8.80 | -0.56% | 9,902 |
| Aug 3, 2026 | 9.00 | 9.01 | 8.67 | 8.85 | 8.85 | -1.67% | 13,189 |
| Jul 31, 2026 | 9.24 | 9.24 | 8.98 | 9.00 | 9.00 | -2.58% | 17,847 |
| Jul 30, 2026 | 8.01 | 9.24 | 7.99 | 9.24 | 9.24 | 27.42% | 80,970 |
| Jul 29, 2026 | 7.24 | 7.29 | 6.98 | 7.25 | 7.25 | - | 6,709 |
| Jul 28, 2026 | 7.05 | 7.25 | 7.02 | 7.25 | 7.25 | 2.84% | 4,828 |
| Jul 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 100 |
| Jul 24, 2026 | 7.08 | 7.15 | 7.05 | 7.10 | 7.10 | -1.93% | 1,150 |
| Jul 23, 2026 | 6.93 | 7.24 | 6.93 | 7.24 | 7.24 | 4.93% | 6,402 |
| Jul 22, 2026 | 6.75 | 7.09 | 6.51 | 6.90 | 6.90 | 2.22% | 6,830 |
| Jul 21, 2026 | 6.70 | 6.85 | 6.62 | 6.75 | 6.75 | -0.74% | 3,792 |
| Jul 20, 2026 | 6.69 | 6.90 | 6.65 | 6.80 | 6.80 | 1.47% | 3,540 |
| Jul 17, 2026 | 6.67 | 6.97 | 6.67 | 6.70 | 6.70 | 0.03% | 3,756 |
| Jul 16, 2026 | 6.78 | 6.85 | 6.67 | 6.70 | 6.70 | -1.18% | 6,917 |
| Jul 15, 2026 | 6.75 | 6.90 | 6.75 | 6.78 | 6.78 | 0.44% | 3,574 |
| Jul 14, 2026 | 6.64 | 6.75 | 6.51 | 6.75 | 6.75 | -4.26% | 18,188 |
| Jul 13, 2026 | 6.94 | 7.05 | 6.84 | 7.05 | 7.05 | 3.83% | 8,780 |
| Jul 10, 2026 | 6.94 | 6.94 | 6.33 | 6.79 | 6.79 | -1.59% | 13,175 |
| Jul 9, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 3.76% | 1,148 |
| Jul 8, 2026 | 6.76 | 6.88 | 6.50 | 6.65 | 6.65 | -1.63% | 24,252 |
| Jul 7, 2026 | 7.05 | 7.05 | 6.61 | 6.76 | 6.76 | -3.98% | 5,530 |
| Jul 6, 2026 | 6.80 | 7.11 | 6.76 | 7.04 | 7.04 | 1.59% | 8,076 |
| Jul 2, 2026 | 7.00 | 7.00 | 6.73 | 6.93 | 6.93 | 2.79% | 12,963 |
| Jul 1, 2026 | 6.92 | 7.20 | 6.31 | 6.74 | 6.74 | -2.29% | 24,750 |
| Jun 30, 2026 | 7.24 | 7.25 | 6.50 | 6.90 | 6.90 | -3.77% | 18,573 |
| Jun 29, 2026 | 6.90 | 7.17 | 6.52 | 7.17 | 7.17 | 2.43% | 29,602 |
| Jun 26, 2026 | 7.30 | 7.34 | 6.74 | 7.00 | 7.00 | -2.91% | 33,166 |
| Jun 25, 2026 | 7.52 | 7.52 | 6.88 | 7.21 | 7.21 | -3.87% | 16,363 |
| Jun 24, 2026 | 7.78 | 7.98 | 7.24 | 7.50 | 7.50 | -3.23% | 10,800 |
| Jun 23, 2026 | 8.05 | 8.05 | 7.35 | 7.75 | 7.75 | -4.31% | 13,600 |
| Jun 22, 2026 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | -0.01% | 448 |
| Jun 18, 2026 | 8.41 | 8.41 | 8.10 | 8.10 | 8.10 | -4.71% | 3,050 |
| Jun 17, 2026 | 8.40 | 8.59 | 8.40 | 8.50 | 8.50 | -1.73% | 4,118 |
| Jun 16, 2026 | 8.15 | 8.81 | 8.15 | 8.65 | 8.65 | 8.13% | 25,149 |
| Jun 15, 2026 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 0.63% | 803 |
| Jun 12, 2026 | 7.72 | 8.00 | 7.72 | 7.95 | 7.95 | 2.98% | 2,211 |
| Jun 11, 2026 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 2.80% | 985 |
| Jun 9, 2026 | 7.51 | 7.88 | 7.31 | 7.51 | 7.51 | -0.53% | 10,269 |
| Jun 8, 2026 | 7.79 | 7.79 | 7.55 | 7.55 | 7.55 | -2.64% | 9,649 |
| Jun 5, 2026 | 7.99 | 7.99 | 7.61 | 7.76 | 7.76 | -1.84% | 5,440 |
| Jun 4, 2026 | 7.93 | 8.00 | 7.81 | 7.90 | 7.90 | -1.25% | 5,259 |
| Jun 3, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.12% | 4,230 |
| Jun 2, 2026 | 8.00 | 8.32 | 8.00 | 8.01 | 8.01 | -0.25% | 4,112 |
| Jun 1, 2026 | 8.06 | 8.07 | 7.86 | 8.03 | 8.03 | - | 4,017 |
| May 29, 2026 | 8.30 | 8.30 | 8.00 | 8.03 | 8.03 | -3.37% | 1,829 |