Scientific Industries Stock Price History, SCND Historical Prices

Add to My Stocks
$3.1 $0 (0%) SCND stock closing price Jun 20, 2018 (Closing)

View and download Scientific Industries stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Scientific Industries P/E ratio, and PS ratio. The Scientific Industries stock price history chart shows that the stock price was at a high of $4.99 on Dec 27, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-14 3.1 3.1 3.1 3.1 100 - 0.64
2018-06-11 3.1 3.1 3.1 3.1 3,325 - 0.64
2018-06-08 3.11 3.11 3.11 3.11 1,000 - 0.64
2018-06-04 3.11 3.11 3.11 3.11 200 - 0.64
2018-06-01 0 0 0 3.13 0 - -
2018-05-31 3.13 3.13 3.13 3.13 4,623 - 0.64
2018-05-30 0 0 0 3.26 0 - -
2018-05-29 3.26 3.26 3.26 3.26 100 - 0.67
2018-05-25 0 0 0 3.15 0 - -
2018-05-24 0 0 0 3.15 0 - -
2018-05-23 0 0 0 3.15 0 - -
2018-05-22 3.15 3.15 3.15 3.15 1,020 - 0.65
2018-05-21 3.12 3.15 3.1 3.11 10,582 - 0.64
2018-05-18 0 0 0 3.11 0 - -
2018-05-17 0 0 0 3.11 0 - -
2018-05-16 3.26 3.26 3.11 3.11 3,100 - 0.64
2018-05-15 0 0 0 3.11 0 - -
2018-05-14 0 0 0 3.11 321 - -
2018-05-11 0 0 0 3.11 0 - -
2018-05-10 3.26 3.26 3.11 3.11 2,689 - -
2018-05-09 3.11 3.11 3.11 3.11 987 - -
2018-05-08 0 0 0 3.19 0 - -
2018-05-07 0 0 0 3.19 0 - -
2018-05-04 0 0 0 3.19 0 - -
2018-05-03 3.2 3.2 3.19 3.19 1,100 - -
2018-05-02 3.11 3.11 3.11 3.11 1,493 - -
2018-05-01 3.2 3.2 3.18 3.18 4,500 - 0.6
2018-04-30 3.1 3.1 3.09 3.09 7,033 - 0.59
2018-04-27 0 0 0 3.07 0 - -
2018-04-26 0 0 0 3.07 0 - -
2018-04-25 3.19 3.19 3.07 3.07 500 - 0.58
2018-04-24 0 0 0 3.07 0 - -
2018-04-23 3.07 3.07 3.06 3.07 3,300 - 0.58
2018-04-20 3.07 3.1 3.07 3.1 9,151 - 0.59
2018-04-19 0 0 0 3.1 0 - -
2018-04-18 0 0 0 3.1 0 - -
2018-04-17 0 0 0 3.1 0 - -
2018-04-16 3.1 3.1 3.1 3.1 26,231 - 0.59
2018-04-13 3.29 3.3 3.29 3.3 200 - 0.62
2018-04-12 0 0 0 3.2 0 - -
2018-04-11 3.2 3.2 3.2 3.2 100 - 0.61
2018-04-10 0 0 0 3.3 0 - -
2018-04-09 0 0 0 3.3 0 - -
2018-04-06 3.3 3.3 3.3 3.3 1,204 - 0.62
2018-04-05 0 0 0 3.65 89 - -
2018-04-04 0 0 0 3.65 0 - -
2018-04-03 0 0 0 3.65 0 - -
2018-04-02 3.61 3.65 3.61 3.65 200 - 0.69
2018-03-30 0 0 0 3.65 0 - -
2018-03-29 0 0 0 3.65 0 - -
2018-03-28 0 0 0 3.65 0 - -
2018-03-27 0 0 0 3.65 0 - -
2018-03-26 0 0 0 3.65 0 - -
2018-03-23 0 0 0 3.65 0 - -
2018-03-22 0 0 0 3.65 0 - -
2018-03-21 0 0 0 3.65 0 - -
2018-03-20 3.65 3.65 3.65 3.65 734 - 0.69
2018-03-19 0 0 0 3.61 0 - -
2018-03-16 0 0 0 3.61 0 - -
2018-03-15 3.61 3.61 3.61 3.61 175 - 0.68
2018-03-14 0 0 0 3.05 0 - -
2018-03-13 0 0 0 3.05 0 - -
2018-03-12 0 0 0 3.05 0 - -
2018-03-09 3.05 3.05 3.05 3.05 100 - 0.58
2018-03-08 0 0 0 3.39 0 - -
2018-03-07 0 0 0 3.39 0 - -
2018-03-06 0 0 0 3.39 0 - -
2018-03-05 0 0 0 3.39 0 - -
2018-03-02 0 0 0 3.39 0 - -
2018-03-01 0 0 0 3.39 0 - -
2018-02-28 0 0 0 3.39 0 - -
2018-02-27 0 0 0 3.39 0 - -
2018-02-26 0 0 0 3.39 0 - -
2018-02-23 0 0 0 3.39 0 - -
2018-02-22 0 0 0 3.39 0 - -
2018-02-21 0 0 0 3.39 0 - -
2018-02-20 0 0 0 3.39 0 - -
2018-02-19 0 0 0 3.39 0 - -
2018-02-16 0 0 0 3.39 0 - -
2018-02-15 0 0 0 3.39 0 - -
2018-02-14 0 0 0 3.39 0 - -
2018-02-13 0 0 0 3.39 0 - -
2018-02-12 0 0 0 3.39 0 - -
2018-02-09 0 0 0 3.39 0 - -
2018-02-08 0 0 0 3.39 0 - -
2018-02-07 0 0 0 3.39 0 - -
2018-02-06 3.39 3.39 3.39 3.39 5 - 0.64
2018-02-05 0 0 0 3.25 0 - -
2018-02-02 0 0 0 3.25 0 - -
Get more Data

Scientific Industries Stock History 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 Stock Price History: Past 5 years

Max Stock Price4.99Dec 27,2013
Min Stock Price2.47Jul 28,2015
Avg Stock Price3.14

Scientific Industries Historical PE ratio: Past 5 years

Max PE Ratio350Oct 16,2015
Min PE Ratio9.06Nov 22,2013
Avg PE Ratio51.19

Scientific Industries Historical PS ratio: Past 5 years

Max PS Ratio0.93Mar 24,2014
Min PS Ratio0.4Feb 13,2017
Avg PS Ratio0.58

SCND Industry Peers

Company Price Change (%)
Combimatrix (CBMX)6.250 (0%)
Tel-instrument Electronics (TIK)3.250.15 (4.84%)
Vwr Corp (VWR)33.250 (0%)
Illumina (ILMN)287.651.91 (0.67%)
Agilent (A)62.790.73 (1.15%)
Htg Molecular Diagnostics (HTGM)3.520.01 (0.28%)
Illumina (ILMN)287.651.91 (0.67%)

Scientific Industries share price history helps an investor analyze a company's history and do Scientific Industries stock analysis . The price movement is easily depicted in the Scientific Industries stock price history chart. The daily volume changes indicate the investor interest in the stock. SCND stock saw an opening price of $0, and a closing price of $3.1 on Jun 20, 2018. The average P/S ratio was 0.58 as can be seen from Scientific Industries stock history.