SCI Engineered Materials, Inc. (SCIA)
OTCMKTS · Delayed Price · Currency is USD
6.91
-0.21 (-2.95%)
Jun 26, 2026, 2:00 PM EST
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | -0.95% | 1,374 |
| May 27, 2026 | 7.90 | 8.40 | 7.88 | 8.39 | 8.39 | 9.58% | 4,075 |
| May 26, 2026 | 8.11 | 8.29 | 7.60 | 7.66 | 7.66 | -3.69% | 2,877 |
| May 22, 2026 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | -0.62% | 642 |
| May 21, 2026 | 7.80 | 8.01 | 7.75 | 8.00 | 8.00 | 5.82% | 8,425 |
| May 20, 2026 | 7.65 | 7.67 | 7.55 | 7.56 | 7.56 | -0.53% | 5,601 |
| May 19, 2026 | 7.63 | 7.63 | 7.47 | 7.60 | 7.60 | 0.93% | 2,691 |
| May 18, 2026 | 6.79 | 7.62 | 6.79 | 7.53 | 7.53 | -1.83% | 9,633 |
| May 15, 2026 | 7.45 | 7.67 | 6.99 | 7.67 | 7.67 | 0.92% | 26,735 |
| May 14, 2026 | 7.42 | 7.60 | 7.38 | 7.60 | 7.60 | 1.33% | 2,107 |
| May 13, 2026 | 8.10 | 8.10 | 7.03 | 7.50 | 7.50 | -6.72% | 9,129 |
| May 12, 2026 | 8.10 | 8.35 | 8.04 | 8.04 | 8.04 | 0.50% | 7,886 |
| May 11, 2026 | 7.45 | 8.00 | 7.45 | 8.00 | 8.00 | 7.38% | 17,295 |
| May 8, 2026 | 8.28 | 8.47 | 7.45 | 7.45 | 7.45 | -9.92% | 40,454 |
| May 7, 2026 | 8.56 | 8.60 | 8.27 | 8.27 | 8.27 | -4.17% | 16,603 |
| May 6, 2026 | 8.61 | 8.64 | 8.01 | 8.63 | 8.63 | -1.15% | 19,291 |
| May 5, 2026 | 8.50 | 8.95 | 8.16 | 8.73 | 8.73 | 6.38% | 67,413 |
| May 4, 2026 | 7.48 | 8.99 | 7.11 | 8.21 | 8.21 | 16.40% | 118,561 |
| May 1, 2026 | 5.10 | 7.20 | 5.10 | 7.05 | 7.05 | 41.05% | 170,621 |
| Apr 30, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | -0.23% | 6,420 |
| Apr 29, 2026 | 5.05 | 5.06 | 5.01 | 5.01 | 5.01 | - | 2,400 |
| Apr 24, 2026 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | 0.20% | 6,121 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 3,150 |
| Apr 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | 100 |
| Apr 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 1,000 |
| Apr 16, 2026 | 5.01 | 5.01 | 4.55 | 5.00 | 5.00 | -1.96% | 53,683 |
| Apr 15, 2026 | 5.01 | 5.21 | 5.01 | 5.10 | 5.10 | 0.99% | 31,200 |
| Apr 14, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.30% | 17,200 |
| Apr 10, 2026 | 4.99 | 5.04 | 4.95 | 5.04 | 5.04 | 0.70% | 4,026 |
| Apr 9, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | - | 2,211 |
| Apr 8, 2026 | 4.89 | 5.07 | 4.89 | 5.00 | 5.00 | 6.67% | 15,140 |