Get the Stockscreener App
5.14
0.78%
0.04
SCI Engineered Materials Inc Stock (SCIA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $5.15 | $5.14 | $0.01 | 3,000.0 | +0.78% |
| Dec 09, 2025 | $5.13 | $4.99 | $0.1425 | 208,899.0 | +2.62% |
| Dec 08, 2025 | $5.01 | $4.97 | $0.0383 | 5,406.0 | -0.57% |
| Dec 05, 2025 | $5.00 | $4.99 | $0.015 | 21,230.0 | -0.03% |
| Dec 04, 2025 | $5.00 | $5.00 | $0.00 | 4,340.0 | +0.00% |
| Dec 03, 2025 | $5.06 | $4.98 | $0.084 | 28,130.0 | -0.79% |
| Dec 02, 2025 | $5.04 | $5.04 | $0.00 | 1,410.0 | +6.11% |
| Dec 01, 2025 | $5.04 | $4.75 | $0.29 | 430.0 | +0.00% |
| Nov 28, 2025 | $5.00 | $4.75 | $0.25 | 3,106.0 | -6.86% |
| Nov 24, 2025 | $5.10 | $5.10 | $0.00 | 500.0 | +0.79% |
| Nov 21, 2025 | $5.06 | $4.78 | $0.28 | 660.0 | +6.49% |
| Nov 20, 2025 | $4.83 | $4.75 | $0.0788 | 2,202.0 | +0.04% |
| Nov 19, 2025 | $4.75 | $4.75 | $0.00 | 419.0 | +0.85% |
| Nov 18, 2025 | $4.80 | $4.71 | $0.09 | 1,109.0 | -5.80% |
SCI Engineered Materials Inc Stock (SCIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SCI Engineered Materials Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SCI Engineered Materials Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
SCI Engineered Materials Inc Stock (SCIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.15 | $4.75 | $0.40 | 272,845.0 | +8.21% |
| Nov, 2025 | $5.10 | $4.45 | $0.65 | 137,129.0 | +0.60% |
| Oct, 2025 | $4.75 | $3.92 | $0.83 | 168,034.0 | +12.96% |
| Sep, 2025 | $4.25 | $3.81 | $0.44 | 133,560.0 | -4.35% |
| Aug, 2025 | $4.37 | $3.80 | $0.57 | 83,791.0 | -1.80% |
| Jul, 2025 | $4.50 | $4.00 | $0.50 | 16,411.0 | +2.30% |
| Jun, 2025 | $4.50 | $4.07 | $0.43 | 119,364.0 | +1.16% |
| May, 2025 | $4.50 | $4.25 | $0.25 | 37,261.0 | -4.12% |
| Apr, 2025 | $4.60 | $4.30 | $0.30 | 29,271.0 | +2.63% |
| Mar, 2025 | $4.60 | $4.27 | $0.33 | 39,296.0 | -2.46% |
| Feb, 2025 | $4.99 | $4.36 | $0.627 | 69,966.0 | -7.44% |
| Jan, 2025 | $5.20 | $4.50 | $0.70 | 24,831.0 | +5.22% |
SCI Engineered Materials Inc Stock (SCIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.21 | $4.60 | $0.61 | 27,157.0 | -6.94% |
| Nov, 2024 | $5.05 | $4.50 | $0.55 | 56,640.0 | -1.58% |
| Oct, 2024 | $5.49 | $4.70 | $0.79 | 18,123.0 | +0.10% |
| Sep, 2024 | $5.25 | $4.57 | $0.685 | 49,895.0 | -2.23% |
| Aug, 2024 | $6.24 | $5.15 | $1.09 | 57,630.0 | -17.97% |
| Jul, 2024 | $6.69 | $5.27 | $1.42 | 62,338.0 | +16.48% |
| Jun, 2024 | $5.64 | $5.04 | $0.60 | 42,008.0 | +4.85% |
| May, 2024 | $5.34 | $5.00 | $0.338 | 42,981.0 | -6.19% |
| Apr, 2024 | $5.49 | $5.00 | $0.49 | 58,039.0 | +4.57% |
| Mar, 2024 | $5.65 | $4.85 | $0.80 | 55,160.0 | +4.79% |
| Feb, 2024 | $5.35 | $4.85 | $0.50 | 83,103.0 | -4.57% |
| Jan, 2024 | $5.25 | $4.81 | $0.44 | 38,176.0 | +3.96% |
SCI Engineered Materials Inc Stock (SCIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.05 | $4.24 | $0.81 | 49,126.0 | +13.23% |
| Nov, 2023 | $4.50 | $4.10 | $0.40 | 35,204.0 | -0.89% |
| Oct, 2023 | $4.50 | $3.59 | $0.91 | 60,097.0 | +2.27% |
| Sep, 2023 | $4.90 | $4.40 | $0.50 | 14,411.0 | -5.38% |
| Aug, 2023 | $4.65 | $4.27 | $0.38 | 14,183.0 | +6.77% |
| Jul, 2023 | $4.65 | $4.00 | $0.6515 | 35,955.0 | +2.47% |
| Jun, 2023 | $4.45 | $3.84 | $0.61 | 49,216.0 | +8.97% |
| May, 2023 | $4.06 | $3.49 | $0.57 | 83,983.0 | +11.43% |
| Apr, 2023 | $4.07 | $3.46 | $0.61 | 64,804.0 | -2.78% |
| Mar, 2023 | $4.30 | $3.60 | $0.70 | 40,784.0 | -10.00% |
| Feb, 2023 | $4.22 | $3.69 | $0.53 | 36,286.0 | +4.17% |
| Jan, 2023 | $3.90 | $3.55 | $0.35 | 45,192.0 | +9.71% |
5.71%
0.34%
Cap:
|
Volume (24h):