SCI Engineered Materials, Inc. (SCIA)
OTCMKTS · Delayed Price · Currency is USD
7.90
-0.10 (-1.25%)
At close: Jun 4, 2026
SCI Engineered Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.32% | 100 |
| Apr 2, 2026 | 4.62 | 4.75 | 4.62 | 4.75 | 4.75 | -3.26% | 3,907 |
| Mar 31, 2026 | 4.79 | 4.93 | 4.79 | 4.91 | 4.91 | 2.51% | 5,664 |
| Mar 27, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 5.27% | 1,205 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.55 | 4.55 | 4.55 | -5.21% | 700 |
| Mar 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.49% | 205 |
| Mar 24, 2026 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | 5.01% | 1,599 |
| Mar 23, 2026 | 4.25 | 4.48 | 4.24 | 4.33 | 4.33 | -3.28% | 3,014 |
| Mar 20, 2026 | 4.75 | 4.75 | 4.20 | 4.48 | 4.48 | -9.13% | 12,920 |
| Mar 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.57% | 300 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.54% | 2,960 |
| Mar 16, 2026 | 4.93 | 4.93 | 4.79 | 4.79 | 4.79 | -2.13% | 12,684 |
| Mar 13, 2026 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | 0.16% | 3,801 |
| Mar 11, 2026 | 4.90 | 4.91 | 4.88 | 4.88 | 4.88 | 0.16% | 4,610 |