Scientific Industries Stock Price History, SCND Historical Prices

Add to My Stocks
$3.36 $0 (0%) SCND stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Scientific Industries stock price data here. Daily open, high, low, and end of day closing price for the company, along with Scientific Industries price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Scientific Industries stock price history chart shows that the stock price reached a high of 4.99 on 27 Dec, 2013, and a low of 1.47 on 27 Dec, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-183.353.363.353.36148022.400.47
2017-09-153.353.353.353.3522022.330.47
2017-09-123.453.453.453.4510023.000.49
2017-09-073.503.503.503.5010023.330.49
2017-09-053.253.253.253.25150021.670.46
2017-09-013.493.493.493.4920423.270.49
2017-08-313.253.253.253.25100021.670.46
2017-08-303.253.253.253.2540021.670.46
2017-08-183.153.153.153.15149421.000.44
2017-08-163.203.203.203.20150021.330.45
2017-08-113.203.203.203.2086721.330.45
2017-08-103.163.203.163.2040021.330.45
2017-08-043.013.013.013.01120020.070.42
2017-07-262.993.132.993.13106720.870.44
2017-07-193.253.253.253.25252321.670.46
2017-07-103.253.253.253.2510021.670.46
2017-07-073.203.203.203.20100021.330.45
2017-07-060.000.000.003.200N/AN/A
2017-07-050.000.000.003.200N/AN/A
2017-07-030.000.000.003.200N/AN/A
2017-06-300.000.000.003.200N/AN/A
2017-06-293.203.203.203.20100021.330.45
2017-06-283.153.153.153.15100021.000.44
2017-06-270.000.000.003.200N/AN/A
2017-06-263.203.203.203.20100021.330.45
2017-06-233.203.203.153.15198121.000.44
2017-06-223.003.003.003.00100020.000.42
2017-06-213.153.153.153.15250021.000.44
2017-06-200.000.000.003.150N/AN/A
2017-06-193.153.153.153.15250021.000.44
2017-06-163.153.153.153.15500021.000.44
2017-06-150.000.000.003.100N/AN/A
2017-06-140.000.000.003.100N/AN/A
2017-06-130.000.000.003.100N/AN/A
2017-06-120.000.000.003.100N/AN/A
2017-06-090.000.000.003.1016N/AN/A
2017-06-080.000.000.003.100N/AN/A
2017-06-070.000.000.003.100N/AN/A
2017-06-063.103.103.103.1030020.670.44
2017-06-053.103.103.103.10300020.670.44
2017-06-020.000.000.003.100N/AN/A
2017-06-010.000.000.003.100N/AN/A
2017-05-310.000.000.003.101N/AN/A
2017-05-303.103.103.103.10165020.670.44
2017-05-290.000.000.003.100N/AN/A
2017-05-260.000.000.003.100N/AN/A
2017-05-250.000.000.003.100N/AN/A
2017-05-243.103.103.103.10148120.670.44
2017-05-230.000.000.003.050N/AN/A
2017-05-223.043.053.043.05467520.330.43
2017-05-193.003.003.003.0010020.000.42
2017-05-180.000.000.002.950N/AN/A
2017-05-172.953.002.952.95560019.670.41
2017-05-162.862.862.862.8611019.070.40
2017-05-150.000.000.003.000N/AN/A
2017-05-120.000.000.003.000N/AN/A
2017-05-110.000.000.003.000N/AN/A
2017-05-100.000.000.003.000N/AN/A
2017-05-090.000.000.003.000N/AN/A
2017-05-080.000.000.003.000N/AN/A
2017-05-050.000.000.003.000N/AN/A
2017-05-040.000.000.003.000N/AN/A
2017-05-030.000.000.003.000N/AN/A
2017-05-020.000.000.003.000N/AN/A
2017-05-010.000.000.003.000N/AN/A
2017-04-280.000.000.003.000N/AN/A
2017-04-270.000.000.003.000N/AN/A
2017-04-263.003.003.003.00727333.330.43
2017-04-252.883.002.873.001010033.330.43
2017-04-240.000.000.002.860N/AN/A
2017-04-210.000.000.002.860N/AN/A
2017-04-200.000.000.002.860N/AN/A
2017-04-190.000.000.002.860N/AN/A
2017-04-180.000.000.002.860N/AN/A
2017-04-173.013.012.862.86500031.780.41
2017-04-140.000.000.003.090N/AN/A
2017-04-133.003.093.003.09140034.330.44
2017-04-120.000.000.002.960N/AN/A
2017-04-112.962.962.962.96500032.890.43
2017-04-103.003.003.003.00124233.330.43
2017-04-070.000.000.002.950N/AN/A
2017-04-060.000.000.002.950N/AN/A
2017-04-050.000.000.002.950N/AN/A
2017-04-040.000.000.002.950N/AN/A
2017-04-030.000.000.002.950N/AN/A
2017-03-310.000.000.002.950N/AN/A
2017-03-302.952.952.952.9556732.780.42
2017-03-290.000.000.003.000N/AN/A
2017-03-280.000.000.003.000N/AN/A
Get more Data

Scientific Industries Stock Chart

View SCND PE ratio, PS ratio stocks charts and compare with peers.
SCND Chart
Note: Compare Scientific Industries stock price history with the index and industry peers.

Scientific Industries Historical Prices: Past 5 years

Max Stock Price 4.99 Dec 27,2013
Min Stock Price 1.7 Sep 25,2012
Avg Stock Price 3.01

Scientific Industries Historical PE ratio: Past 5 years

Max PE Ratio 350 Oct 16,2015
Min PE Ratio 9.06 Nov 22,2013
Avg PE Ratio 50.8

Scientific Industries Historical PS ratio: Past 5 years

Max PS Ratio 0.93 Mar 24,2014
Min PS Ratio 0.26 Sep 25,2012
Avg PS Ratio 0.56

SCND Industry Peers

Company Price Change (%)
Bioptix Inc (BIOP)3.940.01 (0.25%)
Tel-instrument Electronics (TIK)3.430.26 (7.05%)
Harvard Bioscience (HBIO)3.650.2 (5.8%)
Perkinelmer (PKI)68.170.03 (0.04%)
Fei (FEIC)106.890 (0%)
Vwr Corp (VWR)33.160.03 (0.09%)
Illumina (ILMN)201.411.17 (0.58%)

We provide Scientific Industries historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Scientific Industries stock analysis. Scientific Industries stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. SCND saw an opening price of 0, and a closing price of 3.36 on 21 Sep, 2017. Looking at Scientific Industries stock market history data, the P/S ratio was at a low of 0.23 on 30 Aug, 2012. .