SCI Engineered Materials, Inc. (SCIA)
OTCMKTS · Delayed Price · Currency is USD
8.70
-0.05 (-0.57%)
At close: Oct 2, 2026
SCI Engineered Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | 6,085 |
| Oct 1, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | -0.57% | 2,950 |
| Sep 30, 2026 | 8.90 | 9.00 | 8.72 | 8.80 | 8.80 | -1.12% | 6,062 |
| Sep 29, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | -1.11% | 399 |
| Sep 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.78% | 180 |
| Sep 25, 2026 | 9.12 | 9.12 | 8.66 | 8.93 | 8.93 | -1.25% | 4,503 |
| Sep 24, 2026 | 9.02 | 9.04 | 9.01 | 9.04 | 9.04 | 0.25% | 600 |
| Sep 23, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 0.22% | 1,750 |
| Sep 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% | 2,660 |
| Sep 21, 2026 | 8.75 | 9.02 | 8.72 | 9.01 | 9.01 | 2.97% | 6,793 |
| Sep 18, 2026 | 8.90 | 8.93 | 8.75 | 8.75 | 8.75 | -0.57% | 7,524 |
| Sep 17, 2026 | 9.01 | 9.01 | 8.80 | 8.80 | 8.80 | -2.07% | 1,218 |
| Sep 16, 2026 | 9.00 | 9.01 | 8.75 | 8.99 | 8.99 | 2.00% | 11,420 |
| Sep 15, 2026 | 8.87 | 8.87 | 8.81 | 8.81 | 8.81 | -0.59% | 350 |
| Sep 14, 2026 | 9.01 | 9.01 | 8.86 | 8.86 | 8.86 | 0.03% | 820 |
| Sep 11, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.77% | 181 |
| Sep 10, 2026 | 9.15 | 9.15 | 9.00 | 9.02 | 9.02 | 1.23% | 1,130 |
| Sep 9, 2026 | 9.47 | 9.47 | 8.91 | 8.91 | 8.91 | -5.81% | 10,285 |
| Sep 8, 2026 | 9.47 | 9.47 | 9.39 | 9.46 | 9.46 | 1.72% | 1,677 |
| Sep 4, 2026 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | 0.65% | 5,460 |
| Sep 3, 2026 | 9.18 | 9.24 | 9.14 | 9.24 | 9.24 | 0.11% | 3,231 |
| Sep 2, 2026 | 9.20 | 9.23 | 9.17 | 9.23 | 9.23 | 0.87% | 2,858 |
| Sep 1, 2026 | 9.12 | 9.18 | 9.12 | 9.15 | 9.15 | 0.44% | 3,895 |
| Aug 31, 2026 | 9.14 | 9.14 | 9.11 | 9.11 | 9.11 | 0.14% | 1,002 |
| Aug 28, 2026 | 9.20 | 9.20 | 9.09 | 9.10 | 9.10 | -0.14% | 5,364 |
| Aug 27, 2026 | 9.17 | 9.20 | 9.11 | 9.11 | 9.11 | -0.87% | 2,877 |
| Aug 26, 2026 | 9.10 | 9.19 | 9.10 | 9.19 | 9.19 | 1.10% | 1,110 |
| Aug 25, 2026 | 9.09 | 9.11 | 9.09 | 9.09 | 9.09 | - | 903 |
| Aug 24, 2026 | 8.71 | 9.19 | 8.71 | 9.09 | 9.09 | 5.33% | 3,792 |
| Aug 21, 2026 | 8.76 | 8.76 | 8.63 | 8.63 | 8.63 | -0.10% | 3,858 |
| Aug 20, 2026 | 8.78 | 8.81 | 8.62 | 8.64 | 8.64 | -1.61% | 9,364 |
| Aug 19, 2026 | 9.10 | 9.11 | 8.67 | 8.78 | 8.78 | -2.98% | 9,942 |
| Aug 18, 2026 | 9.15 | 9.22 | 8.65 | 9.05 | 9.05 | -1.20% | 10,650 |
| Aug 17, 2026 | 9.00 | 9.60 | 9.00 | 9.16 | 9.16 | 0.94% | 16,929 |
| Aug 14, 2026 | 9.36 | 9.36 | 8.50 | 9.08 | 9.08 | -1.68% | 7,410 |
| Aug 13, 2026 | 9.40 | 9.44 | 9.11 | 9.23 | 9.23 | -2.22% | 3,713 |
| Aug 12, 2026 | 9.41 | 9.44 | 9.25 | 9.44 | 9.44 | 0.43% | 3,935 |
| 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 |