Scientific Industries Stock Price History, SCND Historical Prices

Add to My Stocks
$3.39 $0 (0%) SCND stock closing price Feb 23, 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
2018-02-06 3.39 3.39 3.39 3.39 5 - 0.64
2018-01-31 3.25 3.25 3.25 3.25 600 - 0.62
2018-01-24 3.02 3.03 3.02 3.03 200 - 0.57
2018-01-19 3.01 3.01 3.01 3.01 177 - 0.57
2018-01-18 3.05 3.15 3.05 3.15 1,294 - 0.6
2018-01-02 3.25 3.25 3.25 3.25 11 - 0.62
2017-12-12 3 3.25 3 3.25 1,180 - 0.62
2017-12-06 2.87 2.87 2.87 2.87 200 - 0.54
2017-12-05 3 3 2.86 2.87 7,580 - 0.54
2017-12-04 3 3 3 3 223 - 0.57
2017-12-01 0 0 0 3 0 - -
2017-11-30 3.03 3.03 3 3 3,900 - 0.57
2017-11-29 0 0 0 3 0 - -
2017-11-28 0 0 0 3 0 - -
2017-11-27 3.01 3.01 3 3 2,900 - 0.57
2017-11-24 0 0 0 3.01 0 - -
2017-11-23 0 0 0 3.01 0 - -
2017-11-22 0 0 0 3.01 0 - -
2017-11-21 0 0 0 3.01 0 - -
2017-11-20 0 0 0 3.01 0 - -
2017-11-17 0 0 0 3.01 0 - -
2017-11-16 3.2 3.2 3.01 3.01 1,300 - 0.57
2017-11-15 3.75 3.75 3.2 3.2 200 - 0.61
2017-11-14 0 0 0 3.2 0 - -
2017-11-13 0 0 0 3.2 0 - -
2017-11-10 0 0 0 3.2 0 - -
2017-11-09 0 0 0 3.2 0 - -
2017-11-08 0 0 0 3.2 0 - -
2017-11-07 0 0 0 3.2 0 - -
2017-11-06 0 0 0 3.2 0 - -
2017-11-03 0 0 0 3.2 0 - -
2017-11-02 3.2 3.2 3.2 3.2 380 21.33 0.45
2017-11-01 0 0 0 3.05 0 - -
2017-10-31 0 0 0 3.05 0 - -
2017-10-30 0 0 0 3.05 0 - -
2017-10-27 0 0 0 3.05 0 - -
2017-10-26 0 0 0 3.05 0 - -
2017-10-25 0 0 0 3.05 0 - -
2017-10-24 0 0 0 3.05 0 - -
2017-10-23 0 0 0 3.05 0 - -
2017-10-20 0 0 0 3.05 0 - -
2017-10-19 0 0 0 3.05 0 - -
2017-10-18 0 0 0 3.05 29 - -
2017-10-17 0 0 0 3.05 0 - -
2017-10-16 0 0 0 3.05 0 - -
2017-10-13 0 0 0 3.05 0 - -
2017-10-12 0 0 0 3.05 0 - -
2017-10-11 0 0 0 3.05 0 - -
2017-10-10 0 0 0 3.05 0 - -
2017-10-09 0 0 0 3.05 0 - -
2017-10-06 0 0 0 3.05 0 - -
2017-10-05 0 0 0 3.05 0 - -
2017-10-04 3.05 3.06 3.05 3.05 1,400 20.33 0.43
2017-10-03 3.35 3.35 3.05 3.05 3,280 20.33 0.43
2017-10-02 0 0 0 3.4 0 - -
2017-09-29 3.4 3.4 3.4 3.4 4,969 22.67 0.48
2017-09-28 0 0 0 3.36 0 - -
2017-09-27 0 0 0 3.36 0 - -
2017-09-26 0 0 0 3.36 0 - -
2017-09-25 0 0 0 3.36 58 - -
2017-09-22 0 0 0 3.36 0 - -
2017-09-21 0 0 0 3.36 0 - -
2017-09-20 0 0 0 3.36 0 - -
2017-09-19 0 0 0 3.36 0 - -
2017-09-18 3.35 3.36 3.35 3.36 1,480 22.4 0.47
2017-09-15 3.35 3.35 3.35 3.35 220 22.33 0.47
2017-09-14 0 0 0 3.45 0 - -
2017-09-13 0 0 0 3.45 0 - -
2017-09-12 3.45 3.45 3.45 3.45 100 23 0.49
2017-09-11 0 0 0 3.5 0 - -
2017-09-08 0 0 0 3.5 0 - -
2017-09-07 3.5 3.5 3.5 3.5 100 23.33 0.49
2017-09-06 0 0 0 3.25 0 - -
2017-09-05 3.25 3.25 3.25 3.25 1,500 21.67 0.46
2017-09-04 0 0 0 3.49 0 - -
2017-09-01 3.49 3.49 3.49 3.49 204 23.27 0.49
2017-08-31 3.25 3.25 3.25 3.25 1,000 21.67 0.46
2017-08-30 3.25 3.25 3.25 3.25 400 21.67 0.46
2017-08-29 0 0 0 3.15 0 - -
2017-08-28 0 0 0 3.15 0 - -
2017-08-25 0 0 0 3.15 0 - -
2017-08-24 0 0 0 3.15 0 - -
2017-08-23 0 0 0 3.15 10 - -
2017-08-22 0 0 0 3.15 0 - -
2017-08-21 0 0 0 3.15 0 - -
2017-08-18 3.15 3.15 3.15 3.15 1,494 21 0.44
2017-08-17 0 0 0 3.2 0 - -
2017-08-16 3.2 3.2 3.2 3.2 1,500 21.33 0.45
2017-08-15 0 0 0 3.2 94 - -
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 Price1.91Feb 07,2013
Avg Stock Price3.11

Scientific Industries Historical PE ratio: Past 5 years

Max PE Ratio350Oct 16,2015
Min PE Ratio9.06Nov 22,2013
Avg PE Ratio50.72

Scientific Industries Historical PS ratio: Past 5 years

Max PS Ratio0.93Mar 24,2014
Min PS Ratio0.39Feb 11,2013
Avg PS Ratio0.58

SCND Industry Peers

Company Price Change (%)
Combimatrix (CBMX)6.250 (0%)
Tel-instrument Electronics (TIK)2.40.05 (2.13%)
Vwr Corp (VWR)33.250 (0%)
Illumina (ILMN)233.847.1 (3.13%)
Agilent (A)70.70.02 (0.03%)
Htg Molecular Diagnostics (HTGM)4.90.17 (3.59%)
Illumina (ILMN)233.847.1 (3.13%)

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 $3.39 on Feb 23, 2018. The average P/S ratio was 0.58 as can be seen from Scientific Industries stock history.