SCI engineered Materials Stock Price History, SCIA Historical Prices

Add to My Stocks
$1.15 $0 (0%) SCIA stock closing price Jun 15, 2018 (Closing)

View and download SCI engineered Materials stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with SCI engineered Materials price earnings ratio, and the price to sales ratio are available in this historical stock price data. The SCI engineered Materials stock price history chart shows that the stock price was at a low of $0.21 on Jun 27, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-07 1.24 1.24 1.15 1.15 4,300 - 0.66
2018-06-04 1.28 1.3 1.22 1.22 8,500 - 0.7
2018-06-01 1.2 1.2 1.2 1.2 2,200 - 0.69
2018-05-31 0 0 0 1.2 0 - -
2018-05-30 0 0 0 1.2 0 - -
2018-05-29 0 0 0 1.2 0 - -
2018-05-25 1.25 1.25 1.15 1.2 1,800 - 0.69
2018-05-24 1.32 1.32 1.32 1.32 1,000 - 0.76
2018-05-23 1.29 1.35 1.29 1.35 1,000 - 0.78
2018-05-22 0 0 0 1.23 0 - -
2018-05-21 0 0 0 1.23 0 - -
2018-05-18 1.23 1.23 1.23 1.23 707 - 0.71
2018-05-17 1.29 1.29 1.29 1.29 216 - 0.74
2018-05-16 0 0 0 1.25 0 - -
2018-05-15 1.2 1.25 1.2 1.25 3,300 - 0.72
2018-05-14 1.27 1.27 1.2 1.25 10,400 - 0.72
2018-05-11 1.21 1.27 1.21 1.27 2,750 - 0.73
2018-05-10 1.16 1.24 1.16 1.21 16,975 - 0.7
2018-05-09 1.1 1.16 1.09 1.16 41,073 - 0.67
2018-05-08 1.07 1.09 1.06 1.09 19,850 - 0.63
2018-05-07 1.07 1.08 1.05 1.05 5,005 - 0.61
2018-05-04 0.99 1.12 0.97 1.06 50,800 - 0.61
2018-05-03 0 0 0 0.75 0 - -
2018-05-02 0 0 0 0.75 0 - -
2018-05-01 0 0 0 0.75 0 - -
2018-04-30 0 0 0 0.75 0 - -
2018-04-27 0 0 0 0.75 40 - -
2018-04-26 0.85 0.85 0.75 0.75 26,000 - 0.46
2018-04-25 0.8 0.8 0.62 0.62 18,455 - 0.38
2018-04-24 0 0 0 0.75 0 - -
2018-04-23 0.85 0.85 0.75 0.75 8,500 - 0.46
2018-04-20 0.85 0.85 0.85 0.85 1,000 - 0.52
2018-04-19 0.85 0.85 0.84 0.85 11,000 - 0.52
2018-04-18 0.87 0.9 0.8 0.9 12,000 - 0.55
2018-04-17 0 0 0 0.87 0 - -
2018-04-16 0.9 0.9 0.87 0.87 2,000 - 0.54
2018-04-13 0 0 0 0.86 0 - -
2018-04-12 0 0 0 0.86 0 - -
2018-04-11 0 0 0 0.86 0 - -
2018-04-10 0.98 0.98 0.86 0.86 1,100 - 0.53
2018-04-09 0 0 0 0.86 0 - -
2018-04-06 0.86 0.86 0.86 0.86 600 - 0.53
2018-04-05 0.86 0.86 0.86 0.86 600 - 0.53
2018-04-04 0 0 0 0.97 0 - -
2018-04-03 0 0 0 0.97 0 - -
2018-04-02 0.97 0.97 0.97 0.97 500 - 0.6
2018-03-30 0 0 0 0.86 0 - -
2018-03-29 0 0 0 0.86 0 - -
2018-03-28 0 0 0 0.86 0 - -
2018-03-27 0.9 0.9 0.86 0.86 7,945 - 0.53
2018-03-26 0.9 0.9 0.9 0.9 700 - 0.55
2018-03-23 1.02 1.02 0.9 0.96 8,450 - 0.59
2018-03-22 1.01 1.01 1 1 16,600 - 0.62
2018-03-21 0.92 1 0.92 1 2,100 - 0.62
2018-03-20 0 0 0 0.94 0 - -
2018-03-19 0 0 0 0.94 0 - -
2018-03-16 0.92 0.96 0.92 0.94 19,750 - 0.58
2018-03-15 0 0 0 0.86 0 - -
2018-03-14 0.91 1 0.86 0.86 9,200 - 0.53
2018-03-13 1.02 1.02 1.02 1.02 76 - 0.63
2018-03-12 1.06 1.06 0.91 0.93 9,300 - 0.57
2018-03-09 1.06 1.06 1.05 1.05 10,655 - 0.65
2018-03-08 1.07 1.1 1.07 1.1 2,700 - 0.68
2018-03-07 1.07 1.07 1.05 1.05 19,122 - 0.65
2018-03-06 1 1.05 1 1.05 26,500 - 0.65
2018-03-05 1 1 1 1 1,100 - 0.62
2018-03-02 0.95 0.95 0.95 0.95 1,800 - 0.59
2018-03-01 0.91 0.91 0.91 0.91 6,000 - 0.56
2018-02-28 0 0 0 0.9 0 - -
2018-02-27 0 0 0 0.9 0 - -
2018-02-26 0 0 0 0.9 0 - -
2018-02-23 0 0 0 0.9 0 - -
2018-02-22 0.9 0.9 0.9 0.9 10,900 - 0.55
2018-02-21 0.9 0.9 0.9 0.9 4,100 - 0.55
2018-02-20 0.95 0.95 0.9 0.9 8,600 - 0.55
2018-02-19 0 0 0 0.88 0 - -
2018-02-16 0 0 0 0.88 0 - -
2018-02-15 0.88 0.88 0.88 0.88 100 - 0.54
2018-02-14 0 0 0 0.88 0 - -
2018-02-13 0 0 0 0.88 0 - -
2018-02-12 0 0 0 0.88 0 - -
2018-02-09 0.88 0.88 0.88 0.88 100 - 0.54
2018-02-08 0.99 1 0.92 0.92 2,100 - 0.56
2018-02-07 0 0 0 0.99 0 - -
2018-02-06 0.99 0.99 0.99 0.99 100 - 0.61
2018-02-05 0.91 0.92 0.87 0.89 67,500 - 0.55
2018-02-02 0.91 0.95 0.91 0.95 3,400 - 0.59
2018-02-01 0.9 0.95 0.9 0.9 12,000 - 0.58
2018-01-31 0 0 0 0.94 0 - -
Get more Data

SCI engineered Materials Stock History 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 Stock Price History: Past 5 years

Max Stock Price3.5Mar 03,2014
Min Stock Price0.21Jun 27,2013
Avg Stock Price0.98

SCI engineered Materials Historical PS ratio: Past 5 years

Max PS Ratio1.86Mar 03,2014
Min PS Ratio0.1Jun 27,2013
Avg PS Ratio0.55

SCIA Industry Peers

Company Price Change (%)
Solbright Group (SBRT)0.310 (0%)
Opti Inc (OPTI)0.640 (0%)
Vicor (VICR)47.151.05 (2.18%)
Sl Industries (SLI)39.990.02 (0.05%)
Intricon (IIN)43.70.35 (0.79%)
Vicor (VICR)47.151.05 (2.18%)
Sl Industries (SLI)39.990.02 (0.05%)

We provide SCI engineered Materials share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SCI engineered Materials stock analysis. SCI engineered Materials stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 0 typically implies breaking news or earnings release. The closing price was $1.15 and 0 shares of SCIA were traded on Jun 15, 2018. The company's P/S ratio was at a high of 1.86 on Mar 03, 2014 according to our SCI engineered Materials stock history data.