SCI Engineered Materials, Inc. ( SCIA) - Price History
Monthly price history for SCIA (SCI Engineered Materials, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $6.75 | $6.75 |
| June 2026 | $6.90 | $6.90 |
| May 2026 | $8.03 | $8.03 |
| April 2026 | $5 | $5 |
| March 2026 | $4.91 | $4.91 |
| February 2026 | $4.96 | $4.96 |
| January 2026 | $5.80 | $5.80 |
| December 2025 | $5.33 | $5.33 |
| November 2025 | $4.75 | $4.75 |
| October 2025 | $4.72 | $4.72 |
| September 2025 | $4.18 | $4.18 |
| August 2025 | $4.37 | $4.37 |
| July 2025 | $4.45 | $4.45 |
| June 2025 | $4.35 | $4.35 |
| May 2025 | $4.30 | $4.30 |
| April 2025 | $4.49 | $4.49 |
| March 2025 | $4.37 | $4.37 |
| February 2025 | $4.48 | $4.48 |
| January 2025 | $4.84 | $4.84 |
| December 2024 | $4.60 | $4.60 |
| November 2024 | $4.97 | $4.97 |
| October 2024 | $5.05 | $5.05 |
| September 2024 | $5.05 | $5.05 |
| August 2024 | $5.16 | $5.16 |
| July 2024 | $6.29 | $6.29 |
| June 2024 | $5.40 | $5.40 |
| May 2024 | $5.15 | $5.15 |
| April 2024 | $5.49 | $5.49 |
| March 2024 | $5.25 | $5.25 |
| February 2024 | $5.01 | $5.01 |
| January 2024 | $5.25 | $5.25 |
| December 2023 | $5.05 | $5.05 |
| November 2023 | $4.46 | $4.46 |
| October 2023 | $4.50 | $4.50 |
| September 2023 | $4.40 | $4.40 |
| August 2023 | $4.65 | $4.65 |
| July 2023 | $4.36 | $4.36 |
| June 2023 | $4.25 | $4.25 |
| May 2023 | $3.90 | $3.90 |
| April 2023 | $3.50 | $3.50 |
| March 2023 | $3.60 | $3.60 |
| February 2023 | $4 | $4 |
| January 2023 | $3.84 | $3.84 |
| December 2022 | $3.50 | $3.50 |
| November 2022 | $3.70 | $3.70 |
| October 2022 | $3.15 | $3.15 |
| September 2022 | $3.35 | $3.35 |
| August 2022 | $3.35 | $3.35 |
| July 2022 | $3.98 | $3.98 |
| June 2022 | $2.75 | $2.75 |
| May 2022 | $2.90 | $2.90 |
| April 2022 | $3.10 | $3.10 |
| March 2022 | $3.72 | $3.72 |
| February 2022 | $3.24 | $3.24 |
| January 2022 | $3 | $3 |
| December 2021 | $3.44 | $3.44 |
| November 2021 | $3.55 | $3.55 |
| October 2021 | $5.15 | $5.15 |
| September 2021 | $4.09 | $4.09 |
| August 2021 | $3.60 | $3.60 |
| July 2021 | $3.20 | $3.20 |
| June 2021 | $3 | $3 |
| May 2021 | $2.90 | $2.90 |
| April 2021 | $2.92 | $2.92 |
| March 2021 | $2.85 | $2.85 |
| February 2021 | $2.90 | $2.90 |
| January 2021 | $2.10 | $2.10 |
| December 2020 | $1.51 | $1.51 |
| November 2020 | $1.39 | $1.39 |
| October 2020 | $1.40 | $1.40 |
| September 2020 | $1.17 | $1.17 |
| August 2020 | $1.18 | $1.18 |
| July 2020 | $1.10 | $1.10 |
| June 2020 | $1.20 | $1.20 |
| May 2020 | $1.08 | $1.08 |
| April 2020 | $0.91 | $0.91 |
| March 2020 | $0.84 | $0.84 |
| February 2020 | $1 | $1 |
| January 2020 | $1.22 | $1.22 |
| December 2019 | $1.20 | $1.20 |
| November 2019 | $1.16 | $1.16 |
| October 2019 | $1.62 | $1.62 |
| September 2019 | $1.45 | $1.45 |
| August 2019 | $1.48 | $1.48 |
| July 2019 | $2.15 | $2.15 |
| June 2019 | $2.40 | $2.40 |
| May 2019 | $2.25 | $2.25 |
| April 2019 | $3.28 | $3.28 |
| March 2019 | $3.60 | $3.60 |
| February 2019 | $3.70 | $3.70 |
| January 2019 | $3.10 | $3.10 |
| December 2018 | $2.33 | $2.33 |
| November 2018 | $2.85 | $2.85 |
| October 2018 | $2.75 | $2.75 |
| September 2018 | $2.85 | $2.85 |
| August 2018 | $2.15 | $2.15 |
| July 2018 | $1.52 | $1.52 |
| June 2018 | $1.36 | $1.36 |
| May 2018 | $1.20 | $1.20 |
| April 2018 | $0.75 | $0.75 |
| March 2018 | $0.86 | $0.86 |
| February 2018 | $0.90 | $0.90 |
| January 2018 | $0.94 | $0.94 |
| December 2017 | $0.85 | $0.85 |
| November 2017 | $1 | $1 |
| October 2017 | $1.28 | $1.28 |
| September 2017 | $1.15 | $1.15 |
| August 2017 | $1.11 | $1.11 |
| July 2017 | $0.82 | $0.82 |
| June 2017 | $0.90 | $0.90 |
| May 2017 | $0.85 | $0.85 |
| April 2017 | $0.65 | $0.65 |
| March 2017 | $0.53 | $0.53 |
| February 2017 | $0.86 | $0.86 |
| January 2017 | $0.68 | $0.68 |
| December 2016 | $0.41 | $0.41 |
| November 2016 | $0.61 | $0.61 |
| October 2016 | $0.85 | $0.85 |
| September 2016 | $0.85 | $0.85 |
| August 2016 | $0.84 | $0.84 |
| July 2016 | $0.57 | $0.57 |
| June 2016 | $0.64 | $0.64 |
| May 2016 | $0.68 | $0.68 |
| April 2016 | $0.81 | $0.81 |
| March 2016 | $0.79 | $0.79 |
| February 2016 | $0.82 | $0.82 |
| January 2016 | $0.84 | $0.84 |
| December 2015 | $0.95 | $0.95 |
| November 2015 | $1 | $1 |
| October 2015 | $1.04 | $1.04 |
| September 2015 | $1.15 | $1.15 |
| August 2015 | $1.08 | $1.08 |
| July 2015 | $1.20 | $1.20 |
| June 2015 | $1.32 | $1.32 |
| May 2015 | $1.17 | $1.17 |
| April 2015 | $1.29 | $1.29 |
| March 2015 | $1.05 | $1.05 |
| February 2015 | $1 | $1 |
| January 2015 | $1.03 | $1.03 |
| December 2014 | $1.16 | $1.16 |
| November 2014 | $1.15 | $1.15 |
| October 2014 | $1.08 | $1.08 |
| September 2014 | $1.09 | $1.09 |
| August 2014 | $1.04 | $1.04 |
| July 2014 | $1.10 | $1.10 |
| June 2014 | $1.15 | $1.15 |
| May 2014 | $1.14 | $1.14 |
| April 2014 | $1.18 | $1.18 |
| March 2014 | $1.22 | $1.22 |
| February 2014 | $1.15 | $1.15 |
| January 2014 | $0.86 | $0.86 |
| December 2013 | $1.14 | $1.14 |
| November 2013 | $1.30 | $1.30 |
| October 2013 | $1 | $1 |
| September 2013 | $1.40 | $1.40 |
| August 2013 | $1 | $1 |
| July 2013 | $1.20 | $1.20 |
| June 2013 | $1.38 | $1.38 |
| May 2013 | $1.50 | $1.50 |
| April 2013 | $1.79 | $1.79 |
| March 2013 | $1.70 | $1.70 |
| February 2013 | $1.70 | $1.70 |
| January 2013 | $1.69 | $1.69 |
| December 2012 | $1.71 | $1.71 |
| November 2012 | $1.58 | $1.58 |
| October 2012 | $1.55 | $1.55 |
| September 2012 | $2.40 | $2.40 |
| August 2012 | $1.60 | $1.60 |
| July 2012 | $1.60 | $1.60 |
| June 2012 | $1.65 | $1.65 |
| May 2012 | $1.63 | $1.63 |
| April 2012 | $1.60 | $1.60 |
| March 2012 | $1.35 | $1.35 |
| February 2012 | $1.20 | $1.20 |
| January 2012 | $1.52 | $1.52 |
| December 2011 | $1.62 | $1.62 |
| November 2011 | $2.49 | $2.49 |
| October 2011 | $2.50 | $2.50 |
| September 2011 | $2.15 | $2.15 |
| August 2011 | $2.80 | $2.80 |
| July 2011 | $3 | $3 |
| June 2011 | $3.05 | $3.05 |
| May 2011 | $3.05 | $3.05 |
| April 2011 | $3.29 | $3.29 |
| March 2011 | $2.65 | $2.65 |
| February 2011 | $3.40 | $3.40 |
| January 2011 | $3.05 | $3.05 |
| December 2010 | $3.35 | $3.35 |
| November 2010 | $3.30 | $3.30 |
| October 2010 | $2.80 | $2.80 |
| September 2010 | $2.80 | $2.80 |
| August 2010 | $3.40 | $3.40 |
| July 2010 | $3.50 | $3.50 |
| June 2010 | $3.12 | $3.12 |
| May 2010 | $2.65 | $2.65 |
| April 2010 | $3 | $3 |
| March 2010 | $2.80 | $2.80 |
| February 2010 | $3 | $3 |
| January 2010 | $3.50 | $3.50 |
| December 2009 | $3.75 | $3.75 |
| November 2009 | $2.55 | $2.55 |
| October 2009 | $2.90 | $2.90 |
| September 2009 | $3.49 | $3.49 |
| August 2009 | $3.75 | $3.75 |
| July 2009 | $3.75 | $3.75 |
| June 2009 | $3.50 | $3.50 |
| May 2009 | $3.25 | $3.25 |
| April 2009 | $3.25 | $3.25 |
| March 2009 | $3.25 | $3.25 |
| February 2009 | $3.09 | $3.09 |
| January 2009 | $4 | $4 |
| December 2008 | $6 | $6 |
| November 2008 | $4.50 | $4.50 |
| October 2008 | $4.50 | $4.50 |
| September 2008 | $5.80 | $5.80 |
| August 2008 | $5.80 | $5.80 |
| July 2008 | $5.99 | $5.99 |
| June 2008 | $4.85 | $4.85 |
| May 2008 | $4.75 | $4.75 |
| April 2008 | $3.25 | $3.25 |
| March 2008 | $3.25 | $3.25 |
| February 2008 | $4.50 | $4.50 |
| January 2008 | $5 | $5 |
| December 2007 | $5.40 | $5.40 |
| November 2007 | $5.15 | $5.15 |
| October 2007 | $6 | $6 |
| September 2007 | $6.75 | $6.75 |
| August 2007 | $6.80 | $6.80 |
| July 2007 | $6.36 | $6.36 |
| June 2007 | $6.58 | $6.58 |
| May 2007 | $7 | $7 |
| April 2007 | $8.65 | $8.65 |
| March 2007 | $6.61 | $6.61 |
| February 2007 | $6.90 | $6.90 |
| January 2007 | $6.50 | $6.50 |
| December 2006 | $5.90 | $5.90 |
| November 2006 | $6.15 | $6.15 |
| October 2006 | $4.80 | $4.80 |
| September 2006 | $4.25 | $4.25 |
| August 2006 | $4.10 | $4.10 |
| July 2006 | $3.85 | $3.85 |
| June 2006 | $3.85 | $3.85 |
| May 2006 | $3.95 | $3.95 |
| April 2006 | $4.50 | $4.50 |
| March 2006 | $4.75 | $4.75 |
| February 2006 | $4 | $4 |
| January 2006 | $4.95 | $4.95 |
| December 2005 | $5.50 | $5.50 |
| November 2005 | $3.75 | $3.75 |
| October 2005 | $2.94 | $2.94 |
| September 2005 | $2.25 | $2.25 |
| August 2005 | $2.25 | $2.25 |
| July 2005 | $2.50 | $2.50 |
| June 2005 | $2.70 | $2.70 |
| May 2005 | $2.70 | $2.70 |
| April 2005 | $1.75 | $1.75 |
| March 2005 | $1.75 | $1.75 |
| February 2005 | $2.40 | $2.40 |
| January 2005 | $2.30 | $2.30 |
| December 2004 | $2.50 | $2.50 |
| November 2004 | $2.50 | $2.50 |
| October 2004 | $2.50 | $2.50 |
| September 2004 | $2.85 | $2.85 |
| August 2004 | $2.50 | $2.50 |
| July 2004 | $2.78 | $2.78 |
| June 2004 | $3 | $3 |
| May 2004 | $2.50 | $2.50 |
| April 2004 | $2.60 | $2.60 |
| March 2004 | $2.90 | $2.90 |
| February 2004 | $3.20 | $3.20 |
| January 2004 | $2.62 | $2.62 |
| December 2003 | $3.85 | $3.85 |
| November 2003 | $3 | $3 |
| October 2003 | $2.25 | $2.25 |
| September 2003 | $1.15 | $1.15 |
| August 2003 | $1.15 | $1.15 |
| July 2003 | $0.52 | $0.52 |
| June 2003 | $0.40 | $0.40 |
| May 2003 | $0.51 | $0.51 |
| April 2003 | $0.51 | $0.51 |
| March 2003 | $0.75 | $0.75 |
| February 2003 | $1 | $1 |
| January 2003 | $0.40 | $0.40 |
| December 2002 | $0.40 | $0.40 |
| November 2002 | $0.55 | $0.55 |
| October 2002 | $0.30 | $0.30 |
| September 2002 | $0.51 | $0.51 |
| August 2002 | $0.65 | $0.65 |
| July 2002 | $0.99 | $0.99 |
| June 2002 | $1.05 | $1.05 |
| May 2002 | $1.06 | $1.06 |
| April 2002 | $1.25 | $1.25 |
| March 2002 | $1.90 | $1.90 |
| February 2002 | $1.85 | $1.85 |
| January 2002 | $2 | $2 |
| December 2001 | $0.90 | $0.90 |
| November 2001 | $1.40 | $1.40 |
| October 2001 | $1.10 | $1.10 |
| September 2001 | $1.30 | $1.30 |
| August 2001 | $1.70 | $1.70 |
| July 2001 | $1.25 | $1.25 |
| June 2001 | $1.38 | $1.38 |
| May 2001 | $1.60 | $1.60 |
| April 2001 | $1 | $1 |
| March 2001 | $1.91 | $1.91 |
| February 2001 | $2 | $2 |
| January 2001 | $2.59 | $2.59 |
| December 2000 | $1.20 | $1.20 |
| November 2000 | $2 | $2 |
| October 2000 | $3.19 | $3.19 |
| September 2000 | $2.88 | $2.88 |
| August 2000 | $2.91 | $2.91 |
| July 2000 | $2.66 | $2.66 |
| June 2000 | $3 | $3 |
| May 2000 | $2.50 | $2.50 |
| April 2000 | $2.75 | $2.75 |
| March 2000 | $4.75 | $4.75 |
| February 2000 | $22.50 | $22.50 |
| January 2000 | $2.06 | $2.06 |
| December 1999 | $1.50 | $1.50 |
| November 1999 | $1.50 | $1.50 |
| October 1999 | $1.62 | $1.62 |
| September 1999 | $2.50 | $2.50 |
| August 1999 | $2 | $2 |
| July 1999 | $1.50 | $1.50 |
| June 1999 | $1.75 | $1.75 |
| May 1999 | $2 | $2 |
| April 1999 | $1.50 | $1.50 |
SCIA
Price: $6.75
52 week price:
Earnings Per Share: 0.38 USD
P/E Ratio: 13
Exchange: OQB
Sector: Technology
Industry: Semiconductor Equipment & Materials
Market Capitalization: 31.1 million