2m 2m 2m 2m 2m 2m 2m
SCI Engineered (SCIA)
OTC
$8.00-$0.010 (-0.12%)
Price as of Jun 03, 2026- $35.7MMarket Cap
- 79.78%1-Year Change
- Semiconductor Equipment & MaterialsIndustry
SCI Engineered (SCIA)
$8.00-$0.010 (-0.12%)
- 1 Month+13.48%Low Price$7.45High Price$8.73
- 3 Months+61.45%Low Price$4.33High Price$8.73
- 1 Year+79.78%Low Price$3.80High Price$8.73
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 8.05 | 8.05 | 8.00 | 8.00 | -0.12% | 4,230 |
06/02/2026 | 8.00 | 8.32 | 8.00 | 8.01 | -0.25% | 4,112 |
06/01/2026 | 8.06 | 8.07 | 7.86 | 8.03 | 0.00% | 4,017 |
05/29/2026 | 8.30 | 8.30 | 8.00 | 8.03 | -3.37% | 1,829 |
05/28/2026 | 8.30 | 8.31 | 8.30 | 8.31 | -0.95% | 1,374 |
05/27/2026 | 7.90 | 8.40 | 7.88 | 8.39 | +9.58% | 4,075 |
05/26/2026 | 8.11 | 8.29 | 7.60 | 7.66 | -3.69% | 2,877 |
05/22/2026 | 7.96 | 7.96 | 7.95 | 7.95 | -0.62% | 642 |
05/21/2026 | 7.80 | 8.01 | 7.75 | 8.00 | +5.82% | 8,425 |
05/20/2026 | 7.65 | 7.67 | 7.55 | 7.56 | -0.53% | 5,601 |
05/19/2026 | 7.63 | 7.63 | 7.47 | 7.60 | +0.93% | 2,691 |
05/18/2026 | 6.79 | 7.62 | 6.79 | 7.53 | -1.83% | 9,633 |
05/15/2026 | 7.45 | 7.67 | 6.99 | 7.67 | +0.92% | 26,735 |
05/14/2026 | 7.42 | 7.60 | 7.38 | 7.60 | +1.33% | 2,107 |
05/13/2026 | 8.10 | 8.10 | 7.03 | 7.50 | -6.72% | 9,129 |
05/12/2026 | 8.10 | 8.35 | 8.04 | 8.04 | +0.50% | 7,886 |
05/11/2026 | 7.45 | 8.00 | 7.45 | 8.00 | +7.38% | 17,295 |
05/08/2026 | 8.28 | 8.47 | 7.45 | 7.45 | -9.92% | 40,654 |
05/07/2026 | 8.56 | 8.60 | 8.27 | 8.27 | -4.17% | 16,603 |
05/06/2026 | 8.61 | 8.64 | 8.01 | 8.63 | -1.15% | 19,291 |
05/05/2026 | 8.50 | 8.95 | 8.16 | 8.73 | +6.38% | 67,413 |
05/04/2026 | 7.48 | 8.99 | 7.11 | 8.21 | +16.40% | 118,561 |
05/01/2026 | 5.10 | 7.20 | 5.10 | 7.05 | +41.05% | 170,621 |
04/30/2026 | 5.00 | 5.00 | 4.96 | 5.00 | -0.23% | 6,420 |
04/29/2026 | 5.05 | 5.06 | 5.01 | 5.01 | 0.00% | 2,400 |
04/24/2026 | 4.90 | 5.01 | 4.90 | 5.01 | +0.20% | 6,121 |
04/23/2026 | 5.00 | 5.00 | 4.98 | 5.00 | +0.40% | 3,150 |
04/22/2026 | 4.98 | 4.98 | 4.98 | 4.98 | +1.63% | 100 |
04/21/2026 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 1,000 |
04/16/2026 | 5.01 | 5.01 | 4.55 | 5.00 | -1.96% | 53,683 |
04/15/2026 | 5.01 | 5.21 | 5.01 | 5.10 | +0.99% | 31,200 |
04/14/2026 | 5.03 | 5.05 | 5.03 | 5.05 | +0.30% | 17,200 |
04/10/2026 | 4.99 | 5.04 | 4.95 | 5.04 | +0.70% | 4,026 |
04/09/2026 | 5.04 | 5.04 | 5.00 | 5.00 | 0.00% | 2,211 |
04/08/2026 | 4.89 | 5.07 | 4.89 | 5.00 | +6.67% | 15,140 |
04/07/2026 | 4.69 | 4.69 | 4.69 | 4.69 | -1.32% | 100 |
04/02/2026 | 4.62 | 4.75 | 4.62 | 4.75 | -3.26% | 3,907 |
03/31/2026 | 4.79 | 4.93 | 4.79 | 4.91 | +2.51% | 5,664 |
03/27/2026 | 4.72 | 4.79 | 4.72 | 4.79 | +5.27% | 1,205 |
03/26/2026 | 4.78 | 4.78 | 4.55 | 4.55 | -5.21% | 700 |
03/25/2026 | 4.80 | 4.80 | 4.80 | 4.80 | +5.49% | 205 |
03/24/2026 | 4.48 | 4.55 | 4.48 | 4.55 | +5.01% | 1,599 |
03/23/2026 | 4.25 | 4.48 | 4.24 | 4.33 | -3.28% | 3,014 |
03/20/2026 | 4.75 | 4.75 | 4.20 | 4.48 | -9.13% | 12,920 |
03/19/2026 | 4.93 | 4.93 | 4.93 | 4.93 | +3.57% | 300 |
03/17/2026 | 4.80 | 4.80 | 4.76 | 4.76 | -0.54% | 2,960 |
03/16/2026 | 4.93 | 4.93 | 4.79 | 4.79 | -2.13% | 12,684 |
03/13/2026 | 4.87 | 4.93 | 4.87 | 4.89 | +0.16% | 3,801 |
03/11/2026 | 4.90 | 4.91 | 4.88 | 4.88 | +0.16% | 4,610 |
03/10/2026 | 4.92 | 4.93 | 4.85 | 4.87 | -1.34% | 4,260 |
03/06/2026 | 4.99 | 4.99 | 4.94 | 4.94 | -0.42% | 4,676 |
03/05/2026 | 4.94 | 4.96 | 4.94 | 4.96 | -0.18% | 1,600 |
03/04/2026 | 4.94 | 4.97 | 4.94 | 4.97 | +0.30% | 1,642 |
03/03/2026 | 4.97 | 4.97 | 4.96 | 4.96 | +2.16% | 1,100 |
03/02/2026 | 4.97 | 5.00 | 4.85 | 4.85 | -2.22% | 10,950 |
02/27/2026 | 4.90 | 5.00 | 4.85 | 4.96 | +0.84% | 2,615 |
02/26/2026 | 5.05 | 5.20 | 4.90 | 4.92 | -5.88% | 7,485 |
02/25/2026 | 5.12 | 5.23 | 5.11 | 5.23 | +2.88% | 3,925 |
02/24/2026 | 5.36 | 5.36 | 5.07 | 5.08 | -5.22% | 1,469 |
02/23/2026 | 5.45 | 5.45 | 5.36 | 5.36 | +0.19% | 5,548 |
02/20/2026 | 5.44 | 5.48 | 5.35 | 5.35 | +1.90% | 53,194 |
02/18/2026 | 5.37 | 5.50 | 5.25 | 5.25 | -0.19% | 59,950 |
02/17/2026 | 5.82 | 5.82 | 4.95 | 5.26 | -9.31% | 55,028 |
02/13/2026 | 5.85 | 5.85 | 5.80 | 5.80 | 0.00% | 3,907 |
02/11/2026 | 5.80 | 5.99 | 5.80 | 5.80 | -0.17% | 5,483 |
02/10/2026 | 5.74 | 5.96 | 5.60 | 5.81 | -0.73% | 22,092 |
02/09/2026 | 5.81 | 5.89 | 5.74 | 5.85 | +0.91% | 4,236 |
02/05/2026 | 5.80 | 5.80 | 5.80 | 5.80 | -0.77% | 145 |
02/04/2026 | 5.85 | 5.90 | 5.83 | 5.85 | +0.09% | 5,748 |
02/03/2026 | 5.85 | 5.87 | 5.83 | 5.84 | +0.17% | 2,643 |
02/02/2026 | 5.94 | 5.94 | 5.83 | 5.83 | +0.52% | 4,960 |
01/29/2026 | 5.77 | 5.80 | 5.75 | 5.80 | +0.69% | 1,615 |
01/28/2026 | 5.57 | 5.79 | 5.57 | 5.76 | +3.41% | 3,714 |
01/27/2026 | 5.57 | 5.57 | 5.51 | 5.57 | -0.54% | 2,107 |
01/26/2026 | 5.75 | 5.75 | 5.58 | 5.60 | -1.93% | 5,233 |
01/23/2026 | 5.71 | 5.71 | 5.71 | 5.71 | +2.27% | 122 |
01/22/2026 | 5.58 | 5.58 | 5.58 | 5.58 | -0.53% | 850 |
01/21/2026 | 5.61 | 5.61 | 5.61 | 5.61 | +1.69% | 300 |
01/20/2026 | 5.60 | 5.65 | 5.52 | 5.52 | -0.72% | 2,346 |
01/16/2026 | 5.56 | 5.56 | 5.56 | 5.56 | -0.97% | 1,217 |
01/15/2026 | 5.67 | 5.67 | 5.61 | 5.61 | -2.53% | 450 |
01/14/2026 | 5.69 | 5.78 | 5.69 | 5.76 | +1.95% | 2,470 |
01/13/2026 | 5.60 | 5.65 | 5.60 | 5.65 | +4.05% | 2,001 |
01/09/2026 | 5.43 | 5.43 | 5.43 | 5.43 | -1.27% | 507 |
01/08/2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 15,324 |
01/07/2026 | 5.40 | 5.50 | 5.40 | 5.50 | 0.00% | 4,581 |
01/05/2026 | 5.50 | 5.50 | 5.50 | 5.50 | +3.97% | 110 |
01/02/2026 | 5.34 | 5.37 | 5.29 | 5.29 | -0.75% | 1,514 |
12/31/2025 | 5.33 | 5.33 | 5.33 | 5.33 | +0.76% | 150 |
12/30/2025 | 5.25 | 5.29 | 5.25 | 5.29 | +1.73% | 1,090 |
12/29/2025 | 5.49 | 5.49 | 5.20 | 5.20 | -5.45% | 2,436 |
12/26/2025 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 101 |
12/24/2025 | 5.46 | 5.50 | 5.46 | 5.50 | +1.38% | 9,090 |
12/23/2025 | 5.33 | 5.43 | 5.30 | 5.43 | +1.10% | 2,062 |
12/22/2025 | 5.50 | 5.50 | 5.37 | 5.37 | -0.63% | 600 |
12/19/2025 | 5.20 | 5.42 | 5.16 | 5.40 | +4.25% | 8,250 |
12/18/2025 | 5.13 | 5.18 | 5.07 | 5.18 | +0.78% | 9,903 |
12/16/2025 | 5.14 | 5.15 | 5.14 | 5.14 | +2.59% | 3,000 |
12/15/2025 | 5.12 | 5.12 | 5.01 | 5.01 | +0.20% | 1,150 |
12/12/2025 | 5.00 | 5.01 | 4.98 | 5.00 | 0.00% | 24,371 |