Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sci Engineered Materials Inc (OP:SCIA)

4.250 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 4.350 4.360 4.250 4.250 564 +0.00(+0.00%)
Aug 21, 2025 4.350 4.350 4.250 4.250 2,918 -0.10(-2.30%)
Aug 20, 2025 4.000 4.360 4.000 4.350 3,215 +0.35(+8.75%)
Aug 19, 2025 4.000 4.000 4.000 4.000 650 +0.00(+0.00%)
Aug 14, 2025 4.000 0 -0.25(-5.88%)
Aug 12, 2025 4.250 0 +0.14(+3.41%)
Aug 11, 2025 4.000 4.110 4.000 4.110 5,276 +0.31(+8.16%)
Aug 08, 2025 4.020 4.020 3.800 3.800 2,595 -0.25(-6.17%)
Aug 07, 2025 4.050 4.050 4.050 4.050 191 +0.05(+1.25%)
Aug 05, 2025 4.000 0 +0.00(+0.00%)
Aug 04, 2025 4.000 4.000 4.000 4.000 155 +0.10(+2.56%)
Aug 01, 2025 4.000 4.220 3.900 3.900 15,026 -0.55(-12.36%)
Jul 30, 2025 4.450 75 +0.00(+0.00%)
Jul 29, 2025 4.450 4.450 4.450 4.450 405 -0.02(-0.45%)
Jul 25, 2025 4.470 0 -0.01(-0.22%)
Jul 24, 2025 4.480 4.480 4.480 4.480 100 +0.22(+5.16%)
Jul 23, 2025 4.480 4.480 4.260 4.260 1,100 -0.24(-5.33%)
Jul 22, 2025 4.500 4.500 4.500 4.500 470 +0.02(+0.45%)
Jul 18, 2025 4.480 0 +0.23(+5.41%)
Jul 09, 2025 4.250 0 +0.00(+0.00%)
Jul 08, 2025 4.223 4.250 4.223 4.250 8,400 +0.17(+4.17%)
Jul 03, 2025 4.080 90 -0.27(-6.21%)
Jun 30, 2025 4.350 80 +0.28(+6.88%)
Jun 27, 2025 4.200 4.300 4.070 4.070 5,565 -0.11(-2.68%)
Jun 26, 2025 4.200 4.200 4.182 4.182 5,003 -0.02(-0.43%)
Jun 25, 2025 4.200 4.200 4.200 4.200 4,030 +0.06(+1.45%)
Jun 24, 2025 4.400 4.400 4.122 4.140 7,043 -0.19(-4.39%)
Jun 23, 2025 4.320 4.374 4.265 4.330 9,098 +0.17(+4.09%)
Jun 20, 2025 4.155 4.160 4.155 4.160 1,100 +0.00(+0.00%)
Jun 18, 2025 4.200 4.250 4.150 4.160 20,314 -0.09(-2.12%)
Jun 17, 2025 4.250 4.250 4.250 4.250 1,999 +0.00(+0.00%)
Jun 16, 2025 4.450 4.500 4.210 4.250 5,640 +0.04(+0.95%)
Jun 10, 2025 4.210 0 +0.02(+0.48%)
Jun 09, 2025 4.188 4.190 4.180 4.190 10,176 -0.02(-0.48%)
Jun 05, 2025 4.210 170 -0.24(-5.39%)
Jun 04, 2025 4.420 4.450 4.260 4.450 14,236 +0.08(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.