Scientific Industries, Inc. - Price History
Stock symbol SCND is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SCND (Scientific Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.42 | $2.42 |
| December 2023 | $2.45 | $2.45 |
| November 2023 | $2.41 | $2.41 |
| October 2023 | $4.07 | $4.07 |
| September 2023 | $4.09 | $4.09 |
| August 2023 | $4.62 | $4.62 |
| July 2023 | $4.75 | $4.75 |
| June 2023 | $5.17 | $5.17 |
| May 2023 | $4.50 | $4.50 |
| April 2023 | $4.60 | $4.60 |
| March 2023 | $5.05 | $5.05 |
| February 2023 | $5.40 | $5.40 |
| January 2023 | $5.20 | $5.20 |
| December 2022 | $5.50 | $5.50 |
| November 2022 | $5.54 | $5.54 |
| October 2022 | $5.50 | $5.50 |
| September 2022 | $5.60 | $5.60 |
| August 2022 | $5.95 | $5.95 |
| July 2022 | $5.92 | $5.92 |
| June 2022 | $5.20 | $5.20 |
| May 2022 | $5.27 | $5.27 |
| April 2022 | $5.79 | $5.79 |
| March 2022 | $6 | $6 |
| February 2022 | $5.80 | $5.80 |
| January 2022 | $6 | $6 |
| December 2021 | $6 | $6 |
| November 2021 | $5.85 | $5.85 |
| October 2021 | $6.16 | $6.16 |
| September 2021 | $5.75 | $5.75 |
| August 2021 | $9 | $9 |
| July 2021 | $9.64 | $9.64 |
| June 2021 | $10.73 | $10.73 |
| May 2021 | $11 | $11 |
| April 2021 | $10 | $10 |
| March 2021 | $9.05 | $9.05 |
| February 2021 | $10 | $10 |
| January 2021 | $8.35 | $8.35 |
| December 2020 | $8 | $8 |
| November 2020 | $8.25 | $8.25 |
| October 2020 | $8 | $8 |
| September 2020 | $7.75 | $7.75 |
| August 2020 | $7.40 | $7.40 |
| July 2020 | $8 | $8 |
| June 2020 | $8.40 | $8.40 |
| May 2020 | $7 | $7 |
| April 2020 | $11.50 | $11.50 |
| March 2020 | $10 | $10 |
| February 2020 | $10.05 | $10.05 |
| January 2020 | $10 | $10 |
| December 2019 | $7.60 | $7.60 |
| November 2019 | $7.82 | $7.82 |
| October 2019 | $9 | $9 |
| September 2019 | $6.42 | $6.42 |
| August 2019 | $6 | $6 |
| July 2019 | $5.35 | $5.35 |
| June 2019 | $4.50 | $4.50 |
| May 2019 | $4.65 | $4.65 |
| April 2019 | $4.50 | $4.50 |
| March 2019 | $4.50 | $4.50 |
| February 2019 | $4.35 | $4.35 |
| January 2019 | $4.25 | $4.25 |
| December 2018 | $3.68 | $3.68 |
| November 2018 | $4.30 | $4.30 |
| October 2018 | $3.67 | $3.71 |
| September 2018 | $3.46 | $3.50 |
| August 2018 | $3.16 | $3.20 |
| July 2018 | $3.06 | $3.10 |
| June 2018 | $3.06 | $3.10 |
| May 2018 | $3.09 | $3.13 |
| April 2018 | $3.05 | $3.09 |
| March 2018 | $3.61 | $3.65 |
| February 2018 | $3.21 | $3.25 |
| January 2018 | $3.21 | $3.25 |
| December 2017 | $3.21 | $3.25 |
| November 2017 | $2.96 | $3 |
| October 2017 | $3.02 | $3.05 |
| September 2017 | $3.36 | $3.40 |
| August 2017 | $3.21 | $3.25 |
| July 2017 | $3.09 | $3.13 |
| June 2017 | $3.16 | $3.20 |
| May 2017 | $3.06 | $3.10 |
| April 2017 | $2.96 | $3 |
| March 2017 | $2.92 | $2.95 |
| February 2017 | $2.96 | $3 |
| January 2017 | $2.96 | $3 |
| December 2016 | $2.96 | $3 |
| November 2016 | $2.77 | $2.80 |
| October 2016 | $2.98 | $3.05 |
| September 2016 | $3.23 | $3.30 |
| August 2016 | $2.99 | $3.06 |
| July 2016 | $2.92 | $2.98 |
| June 2016 | $2.85 | $2.91 |
| May 2016 | $2.85 | $2.91 |
| April 2016 | $2.85 | $2.91 |
| March 2016 | $2.79 | $2.85 |
| February 2016 | $2.93 | $3 |
| January 2016 | $2.63 | $2.69 |
| December 2015 | $2.63 | $2.69 |
| November 2015 | $2.69 | $2.75 |
| October 2015 | $3.18 | $3.25 |
| September 2015 | $2.92 | $2.99 |
| August 2015 | $2.79 | $2.85 |
| July 2015 | $2.88 | $2.95 |
| June 2015 | $2.70 | $2.76 |
| May 2015 | $2.84 | $2.90 |
| April 2015 | $2.93 | $3 |
| March 2015 | $2.90 | $2.97 |
| February 2015 | $2.88 | $2.95 |
| January 2015 | $2.65 | $2.71 |
| December 2014 | $3.03 | $3.10 |
| November 2014 | $2.98 | $3.05 |
| October 2014 | $3.82 | $3.90 |
| September 2014 | $2.93 | $3 |
| August 2014 | $3.47 | $3.55 |
| July 2014 | $3.80 | $3.88 |
| June 2014 | $3.42 | $3.50 |
| May 2014 | $3.28 | $3.35 |
| April 2014 | $3.58 | $3.66 |
| March 2014 | $4.79 | $4.90 |
| February 2014 | $3.91 | $4 |
| January 2014 | $3.33 | $3.40 |
| December 2013 | $3.52 | $3.60 |
| November 2013 | $3.02 | $3.09 |
| October 2013 | $3.28 | $3.35 |
| September 2013 | $3.22 | $3.37 |
| August 2013 | $3.09 | $3.24 |
| July 2013 | $2.77 | $2.90 |
| June 2013 | $2.91 | $3.05 |
| May 2013 | $2.91 | $3.05 |
| April 2013 | $2.63 | $2.75 |
| March 2013 | $2.71 | $2.84 |
| February 2013 | $2.44 | $2.56 |
| January 2013 | $1.82 | $1.91 |
| December 2012 | $2 | $2.10 |
| November 2012 | $2.05 | $2.15 |
| October 2012 | $1.96 | $2.05 |
| September 2012 | $1.64 | $1.72 |
| August 2012 | $1.18 | $1.50 |
| July 2012 | $1.53 | $1.95 |
| June 2012 | $1.58 | $2.01 |
| May 2012 | $1.77 | $2.25 |
| April 2012 | $1.53 | $1.95 |
| March 2012 | $1.69 | $2.15 |
| February 2012 | $1.74 | $2.21 |
| January 2012 | $1.97 | $2.50 |
| December 2011 | $2.65 | $3.37 |
| November 2011 | $2.66 | $3.38 |
| October 2011 | $2.09 | $2.66 |
| September 2011 | $2.08 | $2.65 |
| August 2011 | $2.16 | $2.80 |
| July 2011 | $2.65 | $3.44 |
| June 2011 | $2.44 | $3.16 |
| May 2011 | $2.66 | $3.45 |
| April 2011 | $2.85 | $3.69 |
| March 2011 | $2.62 | $3.40 |
| February 2011 | $2.68 | $3.48 |
| January 2011 | $2.55 | $3.30 |
| December 2010 | $2.47 | $3.20 |
| November 2010 | $2.69 | $3.49 |
| October 2010 | $2.43 | $3.15 |
| September 2010 | $2.02 | $2.70 |
| August 2010 | $2.54 | $3.39 |
| July 2010 | $2.26 | $3.01 |
| June 2010 | $2.53 | $3.38 |
| May 2010 | $2.49 | $3.32 |
| April 2010 | $2.51 | $3.35 |
| March 2010 | $2.47 | $3.30 |
| February 2010 | $2.35 | $3.14 |
| January 2010 | $2.26 | $3.01 |
| December 2009 | $2.21 | $2.95 |
| November 2009 | $2.06 | $2.75 |
| October 2009 | $2.25 | $3 |
| September 2009 | $1.91 | $2.61 |
| August 2009 | $1.70 | $2.32 |
| July 2009 | $1.47 | $2 |
| June 2009 | $1.65 | $2.25 |
| May 2009 | $1.09 | $1.49 |
| April 2009 | $1.36 | $1.85 |
| March 2009 | $1.14 | $1.55 |
| February 2009 | $1.42 | $1.94 |
| January 2009 | $2.35 | $3.20 |
| December 2008 | $1.83 | $2.50 |
| November 2008 | $1.50 | $2.05 |
| October 2008 | $2.09 | $2.85 |
| September 2008 | $2.46 | $3.45 |
| August 2008 | $2.74 | $3.84 |
| July 2008 | $2.70 | $3.79 |
| June 2008 | $2.53 | $3.55 |
| May 2008 | $2.46 | $3.45 |
| April 2008 | $2.60 | $3.65 |
| March 2008 | $2.49 | $3.50 |
| February 2008 | $2.84 | $3.98 |
| January 2008 | $2.64 | $3.70 |
| December 2007 | $2.78 | $3.90 |
| November 2007 | $2.81 | $3.95 |
| October 2007 | $2.46 | $3.45 |
| September 2007 | $2.34 | $3.36 |
| August 2007 | $2.23 | $3.20 |
| July 2007 | $2.27 | $3.25 |
| June 2007 | $2.02 | $2.90 |
| May 2007 | $2.09 | $3 |
| April 2007 | $2.20 | $3.15 |
| March 2007 | $2.62 | $3.75 |
| February 2007 | $2.79 | $4 |
| January 2007 | $2.23 | $3.20 |
| December 2006 | $2.44 | $3.50 |
| November 2006 | $2.09 | $3 |
| October 2006 | $2.09 | $3 |
| September 2006 | $1.98 | $2.90 |
| August 2006 | $1.91 | $2.80 |
| July 2006 | $1.98 | $2.90 |
| June 2006 | $2.22 | $3.25 |
| May 2006 | $2.42 | $3.55 |
| April 2006 | $2.96 | $4.35 |
| March 2006 | $2.96 | $4.35 |
| February 2006 | $2.69 | $3.95 |
| January 2006 | $2.35 | $3.45 |
| December 2005 | $2.69 | $3.95 |
| November 2005 | $2.25 | $3.30 |
| October 2005 | $2.12 | $3.11 |
| September 2005 | $2.09 | $3.16 |
| August 2005 | $1.93 | $2.91 |
| July 2005 | $2 | $3.02 |
| June 2005 | $2.39 | $3.60 |
| May 2005 | $1.92 | $2.90 |
| April 2005 | $1.66 | $2.51 |
| March 2005 | $1.92 | $2.90 |
| February 2005 | $2.29 | $3.45 |
| January 2005 | $1.86 | $2.80 |
| December 2004 | $1.36 | $2.05 |
| November 2004 | $1.92 | $2.90 |
| October 2004 | $1.92 | $2.90 |
| September 2004 | $1.62 | $2.50 |
| August 2004 | $1.31 | $2.03 |
| July 2004 | $1.29 | $2 |
| June 2004 | $1.75 | $2.70 |
| May 2004 | $1.49 | $2.30 |
| April 2004 | $1.26 | $1.95 |
| March 2004 | $1.29 | $2 |
| February 2004 | $0.94 | $1.50 |
| January 2004 | $0.94 | $1.50 |
| December 2003 | $0.91 | $1.45 |
| November 2003 | $1 | $1.60 |
| October 2003 | $0.78 | $1.25 |
| September 2003 | $0.75 | $1.20 |
| August 2003 | $0.72 | $1.15 |
| July 2003 | $0.75 | $1.20 |
| June 2003 | $0.70 | $1.12 |
| May 2003 | $0.71 | $1.13 |
| April 2003 | $0.71 | $1.13 |
| March 2003 | $0.72 | $1.15 |
| February 2003 | $0.72 | $1.15 |
| January 2003 | $0.72 | $1.15 |
| December 2002 | $0.72 | $1.15 |
| November 2002 | $0.94 | $1.50 |
| October 2002 | $0.66 | $1.05 |
| September 2002 | $0.72 | $1.15 |
| August 2002 | $0.72 | $1.15 |
| July 2002 | $1.12 | $1.80 |
| June 2002 | $0.84 | $1.35 |
| May 2002 | $0.88 | $1.40 |
| April 2002 | $1 | $1.60 |
| March 2002 | $1.25 | $2 |
| February 2002 | $1.50 | $2.40 |
| January 2002 | $1.50 | $2.40 |
| December 2001 | $1.50 | $2.40 |
| November 2001 | $1.01 | $1.62 |
| October 2001 | $1.01 | $1.62 |
| September 2001 | $0.97 | $1.55 |
| August 2001 | $0.97 | $1.55 |
| July 2001 | $0.97 | $1.55 |
| June 2001 | $0.97 | $1.55 |
| May 2001 | $1.34 | $2.15 |
| April 2001 | $1.09 | $1.75 |
| March 2001 | $0.94 | $1.50 |
| February 2001 | $0.76 | $1.22 |
| January 2001 | $0.98 | $1.56 |
| December 2000 | $0.76 | $1.22 |
| November 2000 | $0.78 | $1.25 |
| October 2000 | $0.70 | $1.12 |
| September 2000 | $1.09 | $1.75 |
| August 2000 | $0.47 | $0.75 |
| July 2000 | $0.47 | $0.75 |
| June 2000 | $0.47 | $0.75 |
| May 2000 | $0.47 | $0.75 |
| April 2000 | $0.66 | $1.06 |
| March 2000 | $0.84 | $1.34 |
| February 2000 | $0.62 | $1 |
| January 2000 | $0.84 | $1.34 |
| December 1999 | $0.23 | $0.38 |
| November 1999 | $0.66 | $1.06 |
| October 1999 | $0.43 | $0.69 |
| September 1999 | $0.43 | $0.69 |
| August 1999 | $0.47 | $0.75 |
| July 1999 | $0.45 | $0.72 |
| June 1999 | $0.35 | $0.56 |
| May 1999 | $0.35 | $0.56 |
| April 1999 | $0.70 | $1.12 |
| March 1999 | $0.41 | $0.66 |
| February 1999 | $0.70 | $1.12 |
| January 1999 | $1.25 | $2 |
| December 1998 | $1.09 | $1.75 |
| November 1998 | $1.09 | $1.75 |
| October 1998 | $1.09 | $1.75 |
| September 1998 | $1.19 | $1.91 |
| August 1998 | $1.21 | $1.94 |
| July 1998 | $1.25 | $2 |
| June 1998 | $1.15 | $1.84 |
| May 1998 | $1.33 | $2.12 |
| April 1998 | $1.09 | $1.75 |
| March 1998 | $1.02 | $1.62 |
| February 1998 | $1.02 | $1.62 |
| January 1998 | $1.09 | $1.75 |
| December 1997 | $1.09 | $1.75 |
| November 1997 | $1.33 | $2.12 |
| October 1997 | $1.41 | $2.25 |
| September 1997 | $0.90 | $1.44 |
| August 1997 | $0.78 | $1.25 |
| July 1997 | $0.78 | $1.25 |
| June 1997 | $0.78 | $1.25 |
| May 1997 | $1.09 | $1.75 |
| April 1997 | $1.02 | $1.62 |
| March 1997 | $0.74 | $1.19 |
| February 1997 | $0.74 | $1.19 |
| January 1997 | $0.70 | $1.12 |
| December 1996 | $0.66 | $1.06 |
| November 1996 | $1.13 | $1.81 |
| October 1996 | $0.94 | $1.50 |
| September 1996 | $0.66 | $1.06 |
| August 1996 | $0.66 | $1.06 |
| July 1996 | $0.66 | $1.06 |
| June 1996 | $0.66 | $1.06 |
| May 1996 | $0.66 | $1.06 |
| April 1996 | $0.66 | $1.06 |
| March 1996 | $0.78 | $1.25 |
| February 1996 | $0.78 | $1.25 |
| January 1996 | $0.82 | $1.31 |
| December 1995 | $0.78 | $1.25 |
| November 1995 | $0.78 | $1.25 |
| October 1995 | $0.78 | $1.25 |
| September 1995 | $0.94 | $1.50 |
| August 1995 | $0.78 | $1.25 |
| July 1995 | $0.94 | $1.50 |
| June 1995 | $0.70 | $1.12 |
| May 1995 | $0.70 | $1.12 |
| April 1995 | $0.70 | $1.12 |
| March 1995 | $0.70 | $1.12 |
| February 1995 | $0.70 | $1.12 |
| January 1995 | $0.78 | $1.25 |
| December 1994 | $0.62 | $1 |
| November 1994 | $0.62 | $1 |
| October 1994 | $0.69 | $1.10 |
| September 1994 | $0.64 | $1.03 |
| August 1994 | $0.43 | $0.69 |
| July 1994 | $0.43 | $0.69 |
| June 1994 | $0.43 | $0.69 |
| May 1994 | $0.43 | $0.69 |
| April 1994 | $0.40 | $0.64 |
SCND
Price: $2.42
52 week price:
Dividend Yield: 0.80%
Payout Ratio Range:
Earnings Per Share: -1.16 USD
P/E Ratio: 33.93
Exchange: PNK
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 500
Ebitda: 243499Market Capitalization: 16.9 million
Average Dividend Frequency: 1