2m 2m 2m 2m 2m 2m 2m
SCI Engineered (SCIA)
OTC
$8.80-$0.05 (-0.56%)
Price as of Aug 04, 2026- $39.4MMarket Cap
- 120.00%1-Year Change
- Semiconductor Equipment & MaterialsIndustry
SCI Engineered (SCIA)
$8.80-$0.05 (-0.56%)
- 1 Month+26.98%Low Price$6.65High Price$9.24
- 3 Months+7.24%Low Price$6.65High Price$9.24
- 1 Year+120.00%Low Price$3.80High Price$9.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/04/2026 | 8.09 | 8.84 | 8.09 | 8.80 | -0.56% | 9,902 |
08/03/2026 | 9.00 | 9.01 | 8.67 | 8.85 | -1.67% | 13,189 |
07/31/2026 | 9.24 | 9.24 | 8.98 | 9.00 | -2.58% | 17,847 |
07/30/2026 | 8.01 | 9.24 | 7.99 | 9.24 | +27.42% | 80,970 |
07/29/2026 | 7.24 | 7.29 | 6.98 | 7.25 | 0.00% | 6,709 |
07/28/2026 | 7.05 | 7.25 | 7.02 | 7.25 | +2.84% | 4,828 |
07/27/2026 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 100 |
07/24/2026 | 7.08 | 7.15 | 7.05 | 7.10 | -1.93% | 1,150 |
07/23/2026 | 6.93 | 7.24 | 6.93 | 7.24 | +4.93% | 6,402 |
07/22/2026 | 6.75 | 7.09 | 6.51 | 6.90 | +2.22% | 6,830 |
07/21/2026 | 6.70 | 6.85 | 6.62 | 6.75 | -0.74% | 3,792 |
07/20/2026 | 6.69 | 6.90 | 6.65 | 6.80 | +1.47% | 3,540 |
07/17/2026 | 6.67 | 6.97 | 6.67 | 6.70 | +0.03% | 3,756 |
07/16/2026 | 6.78 | 6.85 | 6.67 | 6.70 | -1.18% | 6,917 |
07/15/2026 | 6.75 | 6.90 | 6.75 | 6.78 | +0.44% | 3,574 |
07/14/2026 | 6.64 | 6.75 | 6.51 | 6.75 | -4.26% | 18,188 |
07/13/2026 | 6.94 | 7.05 | 6.84 | 7.05 | +3.83% | 8,780 |
07/10/2026 | 6.94 | 6.94 | 6.33 | 6.79 | -1.59% | 13,175 |
07/09/2026 | 6.75 | 6.90 | 6.75 | 6.90 | +3.76% | 1,148 |
07/08/2026 | 6.76 | 6.88 | 6.50 | 6.65 | -1.63% | 24,252 |
07/07/2026 | 7.05 | 7.05 | 6.61 | 6.76 | -3.98% | 5,530 |
07/06/2026 | 6.80 | 7.11 | 6.76 | 7.04 | +1.59% | 8,076 |
07/02/2026 | 7.00 | 7.00 | 6.73 | 6.93 | +2.79% | 12,963 |
07/01/2026 | 6.92 | 7.20 | 6.31 | 6.74 | -2.29% | 24,750 |
06/30/2026 | 7.24 | 7.25 | 6.50 | 6.90 | -3.77% | 18,573 |
06/29/2026 | 6.90 | 7.17 | 6.52 | 7.17 | +2.43% | 29,602 |
06/26/2026 | 7.30 | 7.34 | 6.74 | 7.00 | -2.91% | 33,166 |
06/25/2026 | 7.52 | 7.52 | 6.88 | 7.21 | -3.87% | 16,363 |
06/24/2026 | 7.78 | 7.98 | 7.24 | 7.50 | -3.23% | 10,800 |
06/23/2026 | 8.05 | 8.05 | 7.35 | 7.75 | -4.31% | 13,600 |
06/22/2026 | 8.23 | 8.23 | 8.10 | 8.10 | -0.01% | 448 |
06/18/2026 | 8.41 | 8.41 | 8.10 | 8.10 | -4.71% | 3,050 |
06/17/2026 | 8.40 | 8.59 | 8.40 | 8.50 | -1.73% | 4,118 |
06/16/2026 | 8.15 | 8.81 | 8.15 | 8.65 | +8.13% | 25,149 |
06/15/2026 | 7.99 | 8.00 | 7.99 | 8.00 | +0.63% | 803 |
06/12/2026 | 7.72 | 8.00 | 7.72 | 7.95 | +2.98% | 2,211 |
06/11/2026 | 7.80 | 7.80 | 7.72 | 7.72 | +2.80% | 985 |
06/09/2026 | 7.51 | 7.88 | 7.31 | 7.51 | -0.53% | 10,269 |
06/08/2026 | 7.79 | 7.79 | 7.55 | 7.55 | -2.64% | 9,649 |
06/05/2026 | 7.99 | 7.99 | 7.61 | 7.76 | -1.84% | 5,440 |
06/04/2026 | 7.93 | 8.00 | 7.81 | 7.90 | -1.25% | 5,259 |
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 |