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)

5.853 +0.053 (+0.91%)
Streaming Delayed Price Updated: 3:37 PM EST, Feb 9, 2026 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 (%)
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%)
Feb 02, 2026 5.900 5.940 5.830 5.830 4,960 +0.03(+0.52%)
Jan 29, 2026 5.800 49 +0.04(+0.69%)
Jan 28, 2026 5.570 5.790 5.570 5.760 3,714 +0.19(+3.41%)
Jan 27, 2026 5.526 5.570 5.510 5.570 2,107 -0.03(-0.54%)
Jan 26, 2026 5.750 5.750 5.580 5.600 5,233 -0.11(-1.93%)
Jan 23, 2026 5.710 5.710 5.710 5.710 122 +0.13(+2.27%)
Jan 22, 2026 5.583 5.583 5.583 5.583 850 -0.03(-0.53%)
Jan 21, 2026 5.614 5.614 5.614 5.614 300 +0.09(+1.69%)
Jan 20, 2026 5.603 5.645 5.520 5.520 2,346 -0.04(-0.72%)
Jan 16, 2026 5.560 5.560 5.560 5.560 1,217 -0.05(-0.97%)
Jan 15, 2026 5.667 5.667 5.614 5.614 450 -0.15(-2.53%)
Jan 14, 2026 5.750 5.775 5.694 5.760 2,470 +0.11(+1.95%)
Jan 13, 2026 5.600 5.650 5.600 5.650 2,001 +0.22(+4.05%)
Jan 09, 2026 5.430 8 -0.07(-1.27%)
Jan 08, 2026 5.500 5.500 5.500 5.500 15,324 +0.00(+0.00%)
Jan 07, 2026 5.400 5.500 5.400 5.500 4,581 +0.00(+0.00%)
Jan 05, 2026 5.500 10 +0.21(+3.97%)
Jan 02, 2026 5.370 5.370 5.290 5.290 1,514 -0.04(-0.75%)
Dec 31, 2025 5.330 5.330 5.330 5.330 150 +0.04(+0.76%)
Dec 30, 2025 5.290 5.290 5.250 5.290 1,090 +0.09(+1.73%)
Dec 29, 2025 5.490 5.490 5.200 5.200 2,436 -0.30(-5.45%)
Dec 26, 2025 5.500 5.500 5.500 5.500 101 +0.00(+0.00%)
Dec 24, 2025 5.463 5.500 5.463 5.500 9,090 +0.08(+1.38%)
Dec 23, 2025 5.330 5.425 5.300 5.425 2,062 +0.06(+1.10%)
Dec 22, 2025 5.366 5.500 5.366 5.366 600 -0.03(-0.63%)
Dec 19, 2025 5.200 5.424 5.155 5.400 8,250 +0.22(+4.25%)
Dec 18, 2025 5.150 5.180 5.070 5.180 9,903 +0.04(+0.78%)
Dec 16, 2025 5.140 0 +0.13(+2.59%)
Dec 15, 2025 5.010 5.120 5.010 5.010 1,150 +0.01(+0.20%)
Dec 12, 2025 5.000 5.010 4.976 5.000 24,371 +0.00(+0.00%)
Dec 11, 2025 5.000 5.030 5.000 5.000 16,709 +0.00(+0.00%)
Dec 10, 2025 5.050 5.050 5.000 5.000 14,876 -0.10(-1.96%)
Dec 09, 2025 5.000 5.133 4.990 5.100 208,899 +0.13(+2.62%)
Dec 08, 2025 5.000 5.008 4.970 4.970 5,406 -0.03(-0.57%)
Dec 05, 2025 5.000 5.000 4.985 4.998 21,230 -0.00(-0.03%)
Dec 04, 2025 5.000 5.000 5.000 5.000 4,340 +0.00(+0.00%)
Dec 03, 2025 5.050 5.060 4.976 5.000 28,130 -0.04(-0.79%)
Dec 02, 2025 5.040 5.040 5.040 5.040 1,410 +0.29(+6.11%)
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.