OTC:SCIA | Historical Stock Price | SCI Engineered Materials, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-30 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$0.60$1.25$2.63$5.51$11.551999-04-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$1.71$1.711,000
2012-12-28$1.48$1.480
2012-12-27$1.48$1.48100
2012-12-26$1.48$1.480
2012-12-24$1.48$1.480
2012-12-21$1.48$1.480
2012-12-20$1.48$1.480
2012-12-19$1.48$1.481,000
2012-12-18$1.17$1.170
2012-12-17$1.17$1.171,000
2012-12-14$1.50$1.500
2012-12-13$1.50$1.500
2012-12-12$1.50$1.50300
2012-12-11$1.01$1.010
2012-12-10$1.01$1.013,000
2012-12-07$1.58$1.580
2012-12-06$1.58$1.580
2012-12-05$1.58$1.580
2012-12-04$1.58$1.580
2012-12-03$1.58$1.580
2012-11-30$1.58$1.580
2012-11-29$1.58$1.581,500
2012-11-28$1.75$1.750
2012-11-27$1.75$1.75600
2012-11-26$1.55$1.550
2012-11-23$1.55$1.550
2012-11-21$1.55$1.550
2012-11-20$1.55$1.550
2012-11-19$1.55$1.550
2012-11-16$1.55$1.550
2012-11-15$1.55$1.550
2012-11-14$1.55$1.550
2012-11-13$1.55$1.550
2012-11-12$1.55$1.550
2012-11-09$1.55$1.550
2012-11-08$1.55$1.550
2012-11-07$1.55$1.550
2012-11-06$1.55$1.550
2012-11-05$1.55$1.550
2012-11-02$1.55$1.550
2012-11-01$1.55$1.550
2012-10-31$1.55$1.550
2012-10-26$1.55$1.550
2012-10-25$1.55$1.550
2012-10-24$1.55$1.550
2012-10-23$1.55$1.550
2012-10-22$1.55$1.551,500
2012-10-19$1.65$1.650
2012-10-18$1.65$1.650
2012-10-17$1.65$1.650
2012-10-16$1.65$1.650
2012-10-15$1.65$1.650
2012-10-12$1.65$1.650
2012-10-11$1.65$1.65200
2012-10-10$2.00$2.001,000
2012-10-09$1.54$1.541,900
2012-10-08$2.40$2.400
2012-10-05$2.40$2.400
2012-10-04$2.40$2.400
2012-10-03$2.40$2.400
2012-10-02$2.40$2.400
2012-10-01$2.40$2.40600
2012-09-28$2.40$2.401,000
2012-09-27$1.70$1.700
2012-09-26$1.70$1.70700
2012-09-25$1.70$1.700
2012-09-24$1.70$1.700
2012-09-21$1.70$1.701,000
2012-09-20$1.70$1.700
2012-09-19$1.70$1.700
2012-09-18$1.70$1.700
2012-09-17$1.70$1.700
2012-09-14$1.70$1.70300
2012-09-13$1.60$1.600
2012-09-12$1.60$1.600
2012-09-11$1.60$1.600
2012-09-10$1.60$1.600
2012-09-07$1.60$1.600
2012-09-06$1.60$1.600
2012-09-05$1.60$1.600
2012-09-04$1.60$1.600
2012-08-31$1.60$1.60100
2012-08-30$1.12$1.120
2012-08-29$1.12$1.120
2012-08-28$1.12$1.12500
2012-08-27$1.60$1.600
2012-08-24$1.60$1.60600
2012-08-23$1.02$1.020
2012-08-22$1.02$1.020
2012-08-21$1.02$1.020
2012-08-20$1.02$1.020
2012-08-17$1.02$1.020
2012-08-16$1.02$1.020
2012-08-15$1.02$1.020
2012-08-14$1.02$1.02500
2012-08-13$1.30$1.300
2012-08-10$1.30$1.301,000
2012-08-09$1.34$1.340
2012-08-08$1.34$1.340
2012-08-07$1.34$1.340
2012-08-06$1.34$1.340
2012-08-03$1.34$1.340
2012-08-02$1.34$1.340
2012-08-01$1.34$1.345,900
2012-07-31$1.60$1.600
2012-07-30$1.60$1.600
2012-07-27$1.60$1.600
2012-07-26$1.60$1.600
2012-07-25$1.60$1.600
2012-07-24$1.60$1.600
2012-07-23$1.60$1.600
2012-07-20$1.60$1.600
2012-07-19$1.60$1.600
2012-07-18$1.60$1.600
2012-07-17$1.60$1.600
2012-07-16$1.60$1.600
2012-07-13$1.60$1.600
2012-07-12$1.60$1.60300
2012-07-11$1.55$1.550
2012-07-10$1.55$1.550
2012-07-09$1.55$1.550
2012-07-06$1.55$1.550
2012-07-05$1.55$1.55700
2012-07-03$1.26$1.260
2012-07-02$1.26$1.26200
2012-06-29$1.65$1.650
2012-06-28$1.65$1.650
2012-06-27$1.65$1.650
2012-06-26$1.65$1.650
2012-06-25$1.65$1.650
2012-06-22$1.65$1.650
2012-06-21$1.65$1.650
2012-06-20$1.65$1.650
2012-06-19$1.65$1.650
2012-06-18$1.65$1.651,400
2012-06-15$1.55$1.55500
2012-06-14$1.50$1.500
2012-06-13$1.50$1.500
2012-06-12$1.50$1.504,000
2012-06-11$1.64$1.642,000
2012-06-08$1.63$1.630
2012-06-07$1.63$1.630
2012-06-06$1.63$1.630
2012-06-05$1.63$1.630
2012-06-04$1.63$1.630
2012-06-01$1.63$1.630
2012-05-31$1.63$1.630
2012-05-30$1.63$1.630
2012-05-29$1.63$1.63500
2012-05-25$1.35$1.353,500
2012-05-24$1.60$1.600
2012-05-23$1.60$1.600
2012-05-22$1.60$1.60200
2012-05-21$1.65$1.650
2012-05-18$1.65$1.650
2012-05-17$1.65$1.650
2012-05-16$1.65$1.650
2012-05-15$1.65$1.650
2012-05-14$1.65$1.65500
2012-05-11$1.58$1.580
2012-05-10$1.58$1.58500
2012-05-09$1.60$1.600
2012-05-08$1.60$1.60500
2012-05-07$1.65$1.651,100
2012-05-04$1.60$1.600
2012-05-03$1.60$1.600
2012-05-02$1.60$1.600
2012-05-01$1.60$1.600
2012-04-30$1.60$1.60100
2012-04-27$1.52$1.52700
2012-04-26$1.51$1.510
2012-04-25$1.51$1.512,900
2012-04-24$1.02$1.020
2012-04-23$1.02$1.020
2012-04-20$1.02$1.020
2012-04-19$1.02$1.020
2012-04-18$1.02$1.02100
2012-04-17$1.02$1.020
2012-04-16$1.02$1.020
2012-04-13$1.02$1.020
2012-04-12$1.02$1.020
2012-04-11$1.02$1.020
2012-04-10$1.02$1.020
2012-04-09$1.02$1.020
2012-04-05$1.02$1.020
2012-04-04$1.02$1.02100
2012-04-03$1.01$1.010
2012-04-02$1.01$1.01300
2012-03-30$1.35$1.35200
2012-03-29$1.10$1.100
2012-03-28$1.10$1.100
2012-03-27$1.10$1.100
2012-03-26$1.10$1.102,400
2012-03-23$1.20$1.20200
2012-03-22$1.20$1.200
2012-03-21$1.20$1.200
2012-03-20$1.20$1.200
2012-03-19$1.20$1.200
2012-03-16$1.20$1.200
2012-03-15$1.20$1.200
2012-03-14$1.20$1.200
2012-03-13$1.20$1.200
2012-03-12$1.20$1.200
2012-03-09$1.20$1.200
2012-03-08$1.20$1.200
2012-03-07$1.20$1.200
2012-03-06$1.20$1.200
2012-03-05$1.20$1.200
2012-03-02$1.20$1.20300
2012-03-01$1.20$1.200
2012-02-29$1.20$1.20100
2012-02-28$1.20$1.200
2012-02-27$1.20$1.200
2012-02-24$1.20$1.200
2012-02-23$1.20$1.200
2012-02-22$1.20$1.202,800
2012-02-21$1.52$1.52100
2012-02-17$1.52$1.521,300
2012-02-16$1.34$1.340
2012-02-15$1.34$1.340
2012-02-14$1.34$1.340
2012-02-13$1.34$1.341,000
2012-02-10$1.35$1.350
2012-02-09$1.35$1.352,000
2012-02-08$1.34$1.340
2012-02-07$1.34$1.340
2012-02-06$1.34$1.344,900
2012-02-03$1.35$1.351,100
2012-02-02$1.35$1.350
2012-02-01$1.35$1.351,000
2012-01-31$1.52$1.52500
2012-01-30$1.39$1.39900
2012-01-27$1.52$1.520
2012-01-26$1.52$1.520
2012-01-25$1.52$1.520
2012-01-24$1.52$1.521,000
2012-01-23$1.39$1.390
2012-01-20$1.39$1.390
2012-01-19$1.39$1.390
2012-01-18$1.39$1.392,600
2012-01-17$1.54$1.540
2012-01-13$1.54$1.540
2012-01-12$1.54$1.542,000
2012-01-11$1.65$1.650
2012-01-10$1.65$1.651,100
2012-01-09$1.64$1.64500
2012-01-06$1.62$1.620
2012-01-05$1.62$1.620
2012-01-04$1.62$1.620
2012-01-03$1.62$1.620