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)

4.200 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Oct 16, 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 (%)
Oct 16, 2025 4.200 0 +0.03(+0.72%)
Oct 15, 2025 4.236 4.250 4.170 4.170 4,280 -0.01(-0.33%)
Oct 14, 2025 4.184 4.184 4.184 4.184 502 -0.06(-1.33%)
Oct 13, 2025 4.210 4.240 4.210 4.240 1,910 +0.04(+1.07%)
Oct 10, 2025 4.200 4.200 4.180 4.195 11,950 -0.05(-1.29%)
Oct 09, 2025 4.250 4.250 4.250 4.250 800 +0.00(+0.00%)
Oct 08, 2025 4.240 4.250 4.240 4.250 1,200 +0.07(+1.63%)
Oct 06, 2025 4.182 0 -0.06(-1.37%)
Oct 03, 2025 4.240 4.240 4.240 4.240 200 +0.06(+1.44%)
Sep 30, 2025 4.180 0 +0.00(+0.00%)
Sep 25, 2025 4.180 0 +0.05(+1.21%)
Sep 23, 2025 4.130 50 -0.11(-2.59%)
Sep 22, 2025 4.240 4.250 4.240 4.240 3,339 -0.01(-0.24%)
Sep 19, 2025 4.250 4.250 4.250 4.250 100 +0.00(+0.12%)
Sep 18, 2025 4.230 4.245 4.230 4.245 603 +0.00(+0.12%)
Sep 17, 2025 4.140 4.240 4.000 4.240 5,505 +0.10(+2.42%)
Sep 16, 2025 4.040 4.140 4.020 4.140 23,151 +0.14(+3.50%)
Sep 15, 2025 3.910 4.024 3.910 4.000 1,948 +0.09(+2.30%)
Sep 12, 2025 4.020 4.040 3.910 3.910 1,338 -0.09(-2.25%)
Sep 11, 2025 4.020 4.020 4.000 4.000 1,000 -0.02(-0.50%)
Sep 10, 2025 4.015 4.040 4.000 4.020 2,400 +0.00(+0.00%)
Sep 09, 2025 4.040 4.040 3.960 4.020 2,300 +0.02(+0.50%)
Sep 08, 2025 4.000 4.000 4.000 4.000 1,050 +0.00(+0.00%)
Sep 05, 2025 3.900 4.000 3.900 4.000 1,900 +0.13(+3.36%)
Sep 04, 2025 4.000 4.000 3.870 3.870 1,500 -0.28(-6.75%)
Sep 03, 2025 4.150 4.150 4.150 4.150 660 +0.33(+8.64%)
Sep 02, 2025 4.150 4.150 3.810 3.820 18,137 -0.55(-12.59%)
Aug 29, 2025 3.970 4.370 3.920 4.370 3,825 +0.44(+11.20%)
Aug 28, 2025 3.970 3.970 3.930 3.930 2,295 +0.01(+0.26%)
Aug 27, 2025 4.050 4.050 3.920 3.920 12,213 -0.07(-1.75%)
Aug 26, 2025 3.940 3.990 3.930 3.990 750 -0.01(-0.25%)
Aug 25, 2025 4.120 4.250 3.960 4.000 5,119 -0.25(-5.88%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.