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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Sci Engineered Mtrls Inc (OP:SCIA)

4.750 -0.160 (-3.26%)

Streaming Delayed Price Updated: 10:39 AM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	4.620	4.750	4.617	4.750	3,907	-0.16(-3.26%)
Mar 31, 2026				4.910	0	+0.12(+2.51%)
Mar 27, 2026				4.790	0	+0.24(+5.27%)
Mar 26, 2026	4.775	4.775	4.550	4.550	700	-0.25(-5.21%)
Mar 25, 2026	4.800	4.800	4.800	4.800	205	+0.25(+5.49%)
Mar 24, 2026	4.550	4.550	4.480	4.550	1,599	+0.22(+5.01%)
Mar 23, 2026	4.480	4.480	4.240	4.333	3,014	-0.15(-3.28%)
Mar 20, 2026	4.750	4.750	4.200	4.480	12,920	-0.45(-9.13%)
Mar 19, 2026	4.930	4.930	4.930	4.930	300	+0.17(+3.57%)
Mar 17, 2026				4.760	39	-0.03(-0.54%)
Mar 16, 2026	4.789	4.930	4.786	4.786	12,684	-0.10(-2.13%)
Mar 13, 2026	4.930	4.930	4.868	4.890	3,801	+0.01(+0.16%)
Mar 11, 2026				4.882	3	+0.01(+0.16%)
Mar 10, 2026	4.930	4.930	4.850	4.874	4,260	-0.07(-1.34%)
Mar 06, 2026				4.940	0	-0.02(-0.42%)
Mar 05, 2026	4.961	4.961	4.940	4.961	1,600	-0.01(-0.18%)
Mar 04, 2026	4.940	4.970	4.938	4.970	1,642	+0.01(+0.30%)
Mar 03, 2026	4.955	4.970	4.955	4.955	1,100	+0.11(+2.16%)
Mar 02, 2026	4.980	5.000	4.850	4.850	10,950	-0.11(-2.22%)
Feb 27, 2026	4.970	5.000	4.850	4.960	2,615	+0.04(+0.84%)
Feb 26, 2026	5.190	5.200	4.900	4.919	7,485	-0.31(-5.88%)
Feb 25, 2026	5.110	5.226	5.110	5.226	3,925	+0.15(+2.88%)
Feb 24, 2026	5.360	5.360	5.070	5.080	1,469	-0.28(-5.22%)
Feb 23, 2026	5.450	5.450	5.360	5.360	5,548	+0.01(+0.19%)
Feb 20, 2026	5.350	5.480	5.350	5.350	53,194	+0.10(+1.90%)
Feb 18, 2026				5.250	0	-0.01(-0.19%)
Feb 17, 2026	5.820	5.820	4.950	5.260	50,528	-0.54(-9.31%)
Feb 13, 2026	5.850	5.850	5.800	5.800	3,907	+0.00(+0.00%)
Feb 11, 2026				5.800	0	-0.01(-0.17%)
Feb 10, 2026	5.800	5.960	5.600	5.810	21,992	-0.04(-0.73%)
Feb 09, 2026	5.812	5.890	5.740	5.853	4,236	+0.05(+0.91%)
Feb 05, 2026				5.800	84	-0.04(-0.77%)
Feb 04, 2026	5.850	5.900	5.830	5.845	5,748	+0.00(+0.09%)
Feb 03, 2026	5.860	5.868	5.830	5.840	2,643	+0.01(+0.17%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sci Engineered Mtrls Inc (OP:SCIA)

Historical Prices