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 Materials Inc (OP:SCIA)

5.180 +0.040 (+0.78%)

Streaming Delayed Price Updated: 3:07 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	5.040	5.040	4.750	4.750	430	+0.00(+0.00%)
Nov 28, 2025	5.000	5.000	4.750	4.750	3,106	-0.35(-6.86%)
Nov 24, 2025				5.100	0	+0.04(+0.79%)
Nov 21, 2025	5.000	5.060	4.780	5.060	660	+0.31(+6.49%)
Nov 20, 2025	4.760	4.830	4.752	4.752	2,202	+0.00(+0.04%)
Nov 19, 2025	4.750	4.750	4.750	4.750	419	+0.04(+0.85%)
Nov 18, 2025	4.800	4.800	4.710	4.710	1,109	-0.29(-5.80%)
Nov 17, 2025	4.900	5.060	4.900	5.000	8,202	+0.29(+6.16%)
Nov 14, 2025	4.750	4.750	4.710	4.710	2,100	-0.19(-3.88%)
Nov 13, 2025	4.776	4.900	4.750	4.900	960	+0.00(+0.00%)
Nov 12, 2025	4.900	4.900	4.900	4.900	138	-0.09(-1.80%)
Nov 11, 2025	4.772	4.990	4.772	4.990	756	+0.26(+5.50%)
Nov 10, 2025	4.650	4.780	4.646	4.730	58,830	+0.09(+1.94%)
Nov 07, 2025	4.520	4.640	4.520	4.640	1,649	+0.12(+2.75%)
Nov 06, 2025	4.480	4.516	4.460	4.516	6,671	+0.03(+0.58%)
Nov 05, 2025	4.555	4.555	4.450	4.490	8,053	-0.08(-1.75%)
Nov 04, 2025	4.692	4.692	4.570	4.570	14,700	-0.23(-4.79%)
Nov 03, 2025	4.810	4.810	4.620	4.800	26,073	+0.08(+1.66%)
Oct 31, 2025	4.240	4.750	4.238	4.722	98,556	+0.55(+13.23%)
Oct 30, 2025	4.170	4.170	4.160	4.170	975	-0.03(-0.71%)
Oct 29, 2025	4.300			4.200	8,982	-0.10(-2.33%)
Oct 28, 2025	4.270	4.391	4.260	4.300	28,114	+0.03(+0.70%)
Oct 27, 2025	4.261	4.270	4.261	4.270	1,675	+0.02(+0.47%)
Oct 24, 2025	4.245	4.250	4.240	4.250	6,150	+0.03(+0.71%)
Oct 23, 2025	4.220	4.220	4.220	4.220	100	+0.05(+1.20%)
Oct 20, 2025				4.170	0	-0.03(-0.71%)
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%)

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 Materials Inc (OP:SCIA)

Historical Prices