Is SCI Engineered Materials, Inc. (SCIA) a Buy, Sell, or Hold?
OTC : SCIA
SCI Engineered Materials, Inc. — Stock Chart
$9 USD
-$0.24 (-2.58%)
- Volume
- 10.64K
- Average Volume
- 13.35K
- Market Capitalization
- $40.35M
- P/E Ratio
- 15.25
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $9.24
- Year Low
- $3.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.77
SCIA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $9.24 | $9.00 | -2.60% | 17847 |
| 2026-07-30 | $8.01 | $9.24 | 15.36% | 81000 |
| 2026-07-29 | $7.24 | $7.25 | 0.14% | 6709 |
| 2026-07-28 | $7.05 | $7.25 | 2.84% | 4828 |
| 2026-07-27 | $7.05 | $7.05 | 0.00% | 100 |
| 2026-07-24 | $7.08 | $7.10 | 0.28% | 1200 |
| 2026-07-23 | $6.93 | $7.24 | 4.47% | 6402 |
| 2026-07-22 | $6.75 | $6.90 | 2.22% | 6830 |
| 2026-07-21 | $6.70 | $6.85 | 2.24% | 3800 |
| 2026-07-20 | $6.69 | $6.80 | 1.64% | 3540 |
| 2026-07-17 | $6.67 | $6.70 | 0.45% | 3800 |
| 2026-07-16 | $6.78 | $6.70 | -1.18% | 6917 |
| 2026-07-15 | $6.75 | $6.78 | 0.44% | 3600 |
| 2026-07-14 | $6.64 | $6.75 | 1.66% | 18200 |
| 2026-07-13 | $6.94 | $7.05 | 1.59% | 8800 |
| 2026-07-10 | $6.94 | $6.79 | -2.16% | 13200 |
| 2026-07-09 | $6.75 | $6.90 | 2.22% | 1148 |
| 2026-07-08 | $6.76 | $6.65 | -1.63% | 24300 |
| 2026-07-07 | $7.05 | $6.76 | -4.11% | 5530 |
| 2026-07-06 | $6.80 | $7.04 | 3.53% | 8100 |
| 2026-07-02 | $7.00 | $6.93 | -1.00% | 13000 |
| 2026-07-01 | $6.92 | $6.74 | -2.60% | 24800 |
| 2026-06-30 | $7.24 | $6.90 | -4.70% | 18600 |
| 2026-06-29 | $6.90 | $7.17 | 3.91% | 29602 |
| 2026-06-26 | $7.30 | $7.00 | -4.11% | 33200 |
| 2026-06-25 | $7.52 | $7.21 | -4.12% | 16400 |
| 2026-06-24 | $7.78 | $7.50 | -3.60% | 10800 |
| 2026-06-23 | $8.05 | $7.75 | -3.73% | 13600 |
| 2026-06-22 | $8.23 | $8.10 | -1.58% | 2640 |
| 2026-06-18 | $8.40 | $8.10 | -3.57% | 3100 |
| 2026-06-17 | $8.40 | $8.50 | 1.19% | 4118 |
| 2026-06-16 | $8.15 | $8.65 | 6.13% | 25149 |
| 2026-06-15 | $7.99 | $8.00 | 0.13% | 803 |
| 2026-06-12 | $7.72 | $7.95 | 2.98% | 2211 |
| 2026-06-11 | $7.80 | $7.72 | -1.03% | 1000 |
| 2026-06-10 | $7.51 | $7.51 | 0.00% | 42 |
| 2026-06-09 | $7.51 | $7.51 | 0.00% | 10300 |
| 2026-06-08 | $7.79 | $7.55 | -3.08% | 9649 |
| 2026-06-05 | $7.99 | $7.76 | -2.88% | 5440 |
| 2026-06-04 | $7.93 | $7.90 | -0.38% | 5300 |
| 2026-06-03 | $8.05 | $8.00 | -0.62% | 4230 |
| 2026-06-02 | $8.00 | $8.01 | 0.13% | 4112 |
| 2026-06-01 | $8.06 | $8.03 | -0.37% | 4017 |
| 2026-05-29 | $8.30 | $8.03 | -3.25% | 1829 |
| 2026-05-28 | $8.30 | $8.31 | 0.12% | 1400 |
| 2026-05-27 | $7.90 | $8.39 | 6.20% | 4100 |
| 2026-05-26 | $8.11 | $7.66 | -5.55% | 2900 |
| 2026-05-22 | $7.96 | $7.95 | -0.13% | 642 |
| 2026-05-21 | $7.80 | $8.00 | 2.56% | 8418 |
| 2026-05-20 | $7.65 | $7.56 | -1.18% | 5601 |
| 2026-05-19 | $7.63 | $7.60 | -0.39% | 2700 |
| 2026-05-18 | $6.79 | $7.53 | 10.90% | 9633 |
| 2026-05-15 | $7.45 | $7.67 | 2.95% | 26735 |
| 2026-05-14 | $7.42 | $7.60 | 2.43% | 2107 |
| 2026-05-13 | $8.10 | $7.50 | -7.41% | 9129 |
| 2026-05-12 | $8.10 | $8.06 | -0.49% | 7900 |
| 2026-05-11 | $7.45 | $8.00 | 7.38% | 17300 |
| 2026-05-08 | $8.28 | $7.45 | -10.02% | 40500 |
| 2026-05-07 | $8.56 | $8.27 | -3.39% | 16603 |
| 2026-05-06 | $8.61 | $8.63 | 0.23% | 19300 |
| 2026-05-05 | $8.50 | $8.73 | 2.71% | 67413 |
| 2026-05-04 | $7.48 | $8.20 | 9.63% | 118.6K |
| 2026-05-01 | $5.10 | $7.05 | 38.24% | 170.62K |
| 2026-04-30 | $5.00 | $5.00 | 0.00% | 6420 |
| 2026-04-29 | $5.05 | $5.01 | -0.79% | 2400 |
| 2026-04-28 | $5.01 | $5.01 | 0.00% | 1321 |
| 2026-04-27 | $5.01 | $5.01 | 0.00% | 1321 |
| 2026-04-24 | $4.90 | $5.01 | 2.24% | 6121 |
| 2026-04-23 | $5.00 | $5.00 | 0.00% | 3200 |
| 2026-04-22 | $4.98 | $4.98 | 0.00% | 100 |
| 2026-04-21 | $4.90 | $4.90 | 0.00% | 1000 |
| 2026-04-20 | $5.00 | $5.00 | 0.00% | - |
| 2026-04-17 | $5.00 | $5.00 | 0.00% | 11944 |
| 2026-04-16 | $5.01 | $5.00 | -0.20% | 53700 |
| 2026-04-15 | $5.01 | $5.10 | 1.80% | 31200 |
| 2026-04-14 | $5.03 | $5.05 | 0.40% | 17200 |
| 2026-04-13 | $5.04 | $5.04 | 0.00% | 1176 |
| 2026-04-10 | $4.99 | $5.04 | 1.00% | 4026 |
| 2026-04-09 | $5.04 | $5.00 | -0.79% | 2211 |
| 2026-04-08 | $4.89 | $5.00 | 2.25% | 15140 |
| 2026-04-07 | $4.69 | $4.69 | 0.00% | 100 |
| 2026-04-06 | $4.75 | $4.75 | 0.00% | 2116 |
| 2026-04-02 | $4.62 | $4.75 | 2.81% | 3907 |
| 2026-04-01 | $4.91 | $4.91 | 0.00% | 3290 |
| 2026-03-31 | $4.79 | $4.91 | 2.51% | 5700 |
| 2026-03-30 | $4.79 | $4.79 | 0.00% | 100 |
| 2026-03-27 | $4.72 | $4.79 | 1.48% | 1205 |
| 2026-03-26 | $4.78 | $4.55 | -4.81% | 700 |
| 2026-03-25 | $4.80 | $4.80 | 0.00% | 205 |
| 2026-03-24 | $4.48 | $4.55 | 1.56% | 1600 |