SCI engineered Materials Stock Price History, SCIA Historical Prices

Add to My Stocks
$1.16 $0.01 (0.87%) SCIA stock closing price Sep 18, 2017 (Closing)

View and download SCI engineered Materials stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and SCI engineered Materials P/E ratio data for the stock. The stock price was at a 5 year high of 3.8 on 27 Jul, 2009 as seen from SCI engineered Materials stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-181.151.161.151.165185N/A0.78
2017-09-151.141.151.131.153903N/A0.77
2017-09-131.141.141.131.131065N/A0.75
2017-09-121.141.141.141.14145N/A0.76
2017-09-081.141.141.141.141102N/A0.76
2017-09-051.081.151.081.155534N/A0.77
2017-09-011.081.081.081.0810000N/A0.72
2017-08-311.111.111.111.11200N/A0.74
2017-08-301.101.101.101.101000N/A0.74
2017-08-291.111.111.111.111000N/A0.74
2017-08-281.101.151.101.127414N/A0.75
2017-08-221.101.101.071.07462N/A0.72
2017-08-211.101.101.101.10200N/A0.74
2017-08-171.091.091.091.09500N/A0.73
2017-08-161.071.101.071.105408N/A0.74
2017-08-151.051.081.051.083092N/A0.72
2017-08-141.051.051.051.054485N/A0.70
2017-08-071.031.031.011.014489N/A0.67
2017-08-041.031.061.011.0610300N/A0.71
2017-08-030.901.040.901.0437645N/A0.69
2017-08-010.750.750.750.75100N/A0.56
2017-07-200.820.860.820.8213000N/A0.62
2017-07-120.850.850.850.852600N/A0.64
2017-07-060.000.000.000.850N/AN/A
2017-07-050.850.850.850.851000N/A0.64
2017-07-030.000.000.000.900N/AN/A
2017-06-300.900.900.900.901000N/A0.68
2017-06-290.000.000.000.950N/AN/A
2017-06-280.950.950.950.951000N/A0.71
2017-06-270.000.000.000.900N/AN/A
2017-06-260.000.000.000.900N/AN/A
2017-06-230.000.000.000.900N/AN/A
2017-06-220.890.900.890.904268N/A0.68
2017-06-210.800.880.800.887477N/A0.66
2017-06-200.000.000.000.870N/AN/A
2017-06-190.000.000.000.870N/AN/A
2017-06-160.000.000.000.870N/AN/A
2017-06-150.000.000.000.870N/AN/A
2017-06-140.000.000.000.870N/AN/A
2017-06-130.000.000.000.870N/AN/A
2017-06-120.000.000.000.870N/AN/A
2017-06-090.850.870.850.873823N/A0.65
2017-06-080.000.000.000.850N/AN/A
2017-06-070.000.000.000.850N/AN/A
2017-06-060.000.000.000.850N/AN/A
2017-06-050.850.850.850.85177N/A0.64
2017-06-020.000.000.000.850N/AN/A
2017-06-010.000.000.000.850N/AN/A
2017-05-310.000.000.000.850N/AN/A
2017-05-300.850.850.800.853500N/A0.64
2017-05-290.000.000.000.650N/AN/A
2017-05-260.000.000.000.650N/AN/A
2017-05-250.000.000.000.650N/AN/A
2017-05-240.000.000.000.650N/AN/A
2017-05-230.650.650.650.653300N/A0.49
2017-05-220.000.000.000.710N/AN/A
2017-05-190.000.000.000.710N/AN/A
2017-05-180.000.000.000.710N/AN/A
2017-05-170.750.750.710.712000N/A0.53
2017-05-160.000.000.000.870N/AN/A
2017-05-150.000.000.000.870N/AN/A
2017-05-120.870.870.870.87100N/A0.66
2017-05-110.000.000.000.870N/AN/A
2017-05-100.000.000.000.870N/AN/A
2017-05-090.870.870.870.87200N/A0.66
2017-05-080.000.000.000.910N/AN/A
2017-05-050.700.910.700.914500N/A0.68
2017-05-040.000.000.000.650N/AN/A
2017-05-030.000.000.000.650N/AN/A
2017-05-020.000.000.000.650N/AN/A
2017-05-010.000.000.000.650N/AN/A
2017-04-280.000.000.000.650N/AN/A
2017-04-270.000.000.000.650N/AN/A
2017-04-260.000.000.000.650N/AN/A
2017-04-250.000.000.000.650N/AN/A
2017-04-240.650.650.650.651000N/A0.48
2017-04-210.000.000.000.530N/AN/A
2017-04-200.000.000.000.530N/AN/A
2017-04-190.000.000.000.530N/AN/A
2017-04-180.000.000.000.530N/AN/A
2017-04-170.000.000.000.530N/AN/A
2017-04-140.000.000.000.530N/AN/A
2017-04-130.000.000.000.530N/AN/A
2017-04-120.000.000.000.530N/AN/A
2017-04-110.000.000.000.530N/AN/A
2017-04-100.000.000.000.530N/AN/A
2017-04-070.000.000.000.530N/AN/A
2017-04-060.000.000.000.530N/AN/A
2017-04-050.000.000.000.530N/AN/A
Get more Data

SCI engineered Materials Stock Chart

View SCIA PE ratio, PS ratio stocks charts and compare with peers.
SCIA Chart
Note: Compare SCI engineered Materials stock price history with the index and industry peers.

SCI engineered Materials Historical Prices: Past 5 years

Max Stock Price 3.5 Mar 03,2014
Min Stock Price 0.21 Jun 27,2013
Avg Stock Price 1.06

SCI engineered Materials Historical PS ratio: Past 5 years

Max PS Ratio 1.86 Mar 03,2014
Min PS Ratio 0.1 Jun 27,2013
Avg PS Ratio 0.53

SCIA Industry Peers

Company Price Change (%)
Semileds (LEDS)2.050.08 (4.06%)
Sunedison (SUNEQ)0.020 (0%)
Minerals Technologies (MTX)67.851.35 (2.03%)
Micronet Enertec (MICT)0.940.04 (4.44%)
Nl Industries (NL)8.30.4 (5.06%)
Vicor (VICR)19.61 (5.38%)
Sl Industries (SLI)39.990.02 (0.05%)

SCI engineered Materials historical quotes helps an investor analyze a company's history and do SCI engineered Materials stock analysis . SCI engineered Materials stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. SCIA closed at 1.16 and traded with a volume of 5185 on the last trading day. SCI engineered Materials historical P/S ratio was at a high of 1.86 on 03 Mar, 2014 and a low of 0.1 on 27 Jun, 2013. .