Free Trial

SCI Engineered Materials (SCIA) Stock Chart & Stock Price History

→ A once-in-a-century investment opportunity (From Stansberry Research) (Ad)
Free SCIA Stock Alerts
$5.18
-0.03 (-0.58%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

SCI Engineered Materials Stock Price Performance

5 Day
Performance
-1.99%
1 Month
Performance
-5.05%
3 Month
Performance
+4.55%
6 Month
Performance
+18.15%
Year-To-Date
Performance
+2.48%
1 Year
Performance
+29.38%
Receive SCIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SCI Engineered Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

SCIA Stock Chart for Saturday, May, 18, 2024

SCIA Chart by TradingView

SCI Engineered Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.20$5.18
-0.48%		$5.18$5.122,250 shs$23.49 million
05/16/2024$5.12$5.20
+1.56%		$5.20$5.20507 shs$23.60 million
05/15/2024$5.25$5.12
-2.48%		$5.12$5.12900 shs$23.25 million
05/14/2024$5.28$5.25
-0.57%		$5.25$5.25330 shs$23.84 million
05/13/2024$5.09$5.28
+3.73%		$5.28$5.152,113 shs$23.97 million
05/10/2024$5.30$5.09
-3.96%		$5.09$5.09215 shs$23.11 million
05/09/2024$5.30$5.30$5.30$5.252,397 shs$24.06 million
05/08/2024$5.20$5.30
+1.92%		$5.30$5.252,397 shs$24.06 million
05/07/2024$5.20$5.20$5.20$5.2024 shs$23.61 million
05/06/2024$5.20$5.20$5.20$5.0014,800 shs$23.60 million
05/03/2024$5.34$5.20
-2.59%		$5.20$5.0010,625 shs$23.61 million
05/02/2024$5.49$5.34
-2.77%		$5.34$5.34150 shs$24.24 million
05/01/2024$5.49$5.49$5.49$5.4937 shs$24.92 million
04/30/2024$5.49$5.49$5.49$5.124,300 shs$24.93 million
04/29/2024$5.45$5.49
+0.73%		$5.49$5.124,300 shs$24.93 million
04/26/2024$5.38$5.45
+1.30%		$5.49$5.262,296 shs$24.74 million
04/25/2024$5.38$5.38$5.48$5.38352 shs$24.43 million
04/24/2024$5.49$5.38
-1.91%		$5.48$5.38352 shs$24.43 million
04/23/2024$5.47$5.49
+0.23%		$5.49$5.121,918 shs$24.90 million
04/22/2024$5.45$5.47
+0.41%		$5.48$5.402,823 shs$24.84 million
04/19/2024$5.45$5.45$5.45$5.45136 shs$24.74 million
04/18/2024$5.47$5.45
-0.37%		$5.45$5.351,487 shs$24.74 million
04/17/2024$5.40$5.47
+1.30%		$5.48$5.47600 shs$24.83 million
04/16/2024$5.31$5.40
+1.79%		$5.48$5.402,075 shs$24.52 million
04/15/2024$5.40$5.31
-1.76%		$5.40$5.311,180 shs$24.09 million
04/12/2024$5.38$5.40
+0.37%		$5.40$5.40859 shs$24.52 million
04/11/2024$5.37$5.38
+0.19%		$5.38$5.38600 shs$24.43 million
04/10/2024$5.25$5.37
+2.29%		$5.38$5.257,134 shs$24.38 million
04/09/2024$5.37$5.25
-2.23%		$5.38$5.251,311 shs$23.84 million
04/08/2024$5.21$5.37
+3.07%		$5.37$5.257,134 shs$24.37 million
04/05/2024$5.10$5.21
+2.16%		$5.40$5.212,560 shs$23.65 million
04/04/2024$5.10$5.10$5.10$5.0015,980 shs$23.15 million
04/03/2024$5.49$5.10
-7.10%		$5.35$5.0215,980 shs$23.15 million
04/02/2024$5.25$5.49
+4.57%		$5.49$5.49177 shs$24.93 million
04/01/2024$5.25$5.25$5.50$5.251,200 shs$23.84 million
03/29/2024$5.25$5.25$5.50$5.251,222 shs$23.84 million
03/28/2024$5.01$5.25
+4.79%		$5.50$5.251,222 shs$23.83 million
03/27/2024$5.01$5.01$5.65$4.954,302 shs$22.75 million
03/26/2024$5.65$5.01
-11.33%		$5.65$4.954,302 shs$22.75 million
03/25/2024$5.38$5.65
+5.12%		$5.65$5.454,578 shs$25.65 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$5.25$5.38
+2.38%		$5.38$5.38158 shs$24.40 million
03/21/2024$5.40$5.25
-2.78%		$5.25$4.856,724 shs$23.84 million
03/20/2024$5.20$5.40
+3.85%		$5.40$5.401,000 shs$24.52 million
03/19/2024$5.20$5.20$5.20$5.2010 shs$23.61 million
03/18/2024$5.20$5.20$5.20$5.05800 shs$23.60 million
03/15/2024$5.10$5.10$5.20$5.05361 shs$23.15 million
03/14/2024$5.25$5.10
-2.86%		$5.25$5.10300 shs$23.15 million
03/13/2024$5.12$5.25
+2.54%		$5.25$5.20600 shs$23.84 million
03/12/2024$5.09$5.12
+0.59%		$5.12$5.1217,800 shs$23.25 million
03/11/2024$5.48$5.09
-7.12%		$5.49$5.091,558 shs$23.11 million
03/08/2024$5.40$5.48
+1.48%		$5.48$5.30652 shs$24.88 million
03/07/2024$5.35$5.40
+0.93%		$5.40$5.012,026 shs$24.52 million
03/06/2024$5.25$5.35
+1.90%		$5.35$5.253,210 shs$24.29 million
03/05/2024$5.45$5.25
-3.67%		$5.25$5.252,009 shs$23.84 million
03/04/2024$5.25$5.45
+3.81%		$5.50$5.252,835 shs$24.74 million
03/01/2024$5.01$5.25
+4.79%		$5.25$5.063,043 shs$23.84 million
02/29/2024$5.01$5.01$5.12$4.882,540 shs$22.74 million
02/28/2024$5.24$5.01
-4.39%		$5.12$4.882,540 shs$22.75 million
02/27/2024$4.99$5.24
+4.99%		$5.24$4.8831,482 shs$23.79 million
02/26/2024$5.20$4.99
-4.02%		$5.20$4.992,631 shs$22.66 million
02/23/2024$5.00$5.20
+4.00%		$5.20$5.021,600 shs$23.56 million
02/22/2024$5.10$5.00
-1.96%		$5.01$5.00860 shs$22.65 million
02/21/2024$5.05$5.10
+0.99%		$5.25$5.103,168 shs$23.10 million
02/20/2024$4.95$5.05
+2.02%		$5.05$4.975,150 shs$22.88 million
02/19/2024$4.95$4.95$4.96$4.952,900 shs$22.42 million

Related Companies:
This page (OTCMKTS:SCIA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace