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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.51$1.51600
2020-12-30$1.55$1.551,200
2020-12-29$1.55$1.550
2020-12-28$1.55$1.559,400
2020-12-24$1.50$1.501,300
2020-12-23$1.50$1.50100
2020-12-22$1.50$1.500
2020-12-21$1.50$1.50100
2020-12-18$1.55$1.550
2020-12-17$1.55$1.551,200
2020-12-16$1.50$1.50200
2020-12-15$1.50$1.500
2020-12-14$1.50$1.50200
2020-12-11$1.50$1.50300
2020-12-10$1.42$1.427,600
2020-12-09$1.42$1.42500
2020-12-08$1.35$1.351,500
2020-12-07$1.34$1.34400
2020-12-04$1.28$1.282,000
2020-12-03$1.21$1.215,100
2020-12-02$1.38$1.380
2020-12-01$1.38$1.383,000
2020-11-30$1.39$1.390
2020-11-27$1.39$1.390
2020-11-25$1.39$1.391,700
2020-11-24$1.24$1.241,200
2020-11-23$1.24$1.241,000
2020-11-20$1.21$1.210
2020-11-19$1.21$1.210
2020-11-18$1.21$1.211,800
2020-11-17$1.25$1.2510,100
2020-11-16$1.43$1.43200
2020-11-13$1.27$1.270
2020-11-12$1.27$1.270
2020-11-11$1.27$1.271,600
2020-11-10$1.43$1.431,100
2020-11-09$1.43$1.430
2020-11-06$1.43$1.432,300
2020-11-05$1.29$1.29100
2020-11-04$1.43$1.430
2020-11-03$1.43$1.430
2020-11-02$1.43$1.4316,100
2020-10-30$1.40$1.40300
2020-10-29$1.22$1.220
2020-10-28$1.22$1.220
2020-10-27$1.22$1.221,000
2020-10-26$1.28$1.280
2020-10-23$1.28$1.280
2020-10-22$1.28$1.28100
2020-10-21$1.10$1.100
2020-10-20$1.10$1.103,000
2020-10-19$1.21$1.210
2020-10-16$1.21$1.210
2020-10-15$1.21$1.210
2020-10-14$1.21$1.21400
2020-10-13$1.22$1.221,700
2020-10-12$1.33$1.332,300
2020-10-09$1.30$1.303,200
2020-10-08$1.22$1.223,000
2020-10-07$1.25$1.257,200
2020-10-06$1.28$1.282,400
2020-10-05$1.10$1.1013,000
2020-10-02$1.10$1.101,900
2020-10-01$1.17$1.170
2020-09-30$1.17$1.170
2020-09-29$1.17$1.17500
2020-09-28$1.17$1.17400
2020-09-25$1.18$1.18200
2020-09-24$1.15$1.151,200
2020-09-23$1.01$1.011,100
2020-09-22$1.18$1.183,700
2020-09-21$1.01$1.012,400
2020-09-18$1.18$1.180
2020-09-17$1.18$1.181,000
2020-09-16$1.15$1.157,800
2020-09-15$1.02$1.021,500
2020-09-14$1.10$1.10600
2020-09-11$1.01$1.016,700
2020-09-10$1.10$1.103,300
2020-09-09$1.13$1.130
2020-09-08$1.13$1.130
2020-09-04$1.13$1.130
2020-09-03$1.13$1.136,100
2020-09-02$1.18$1.182,200
2020-09-01$1.18$1.18500
2020-08-31$1.18$1.18700
2020-08-28$1.25$1.257,600
2020-08-27$1.15$1.150
2020-08-26$1.15$1.153,000
2020-08-25$1.15$1.1524,200
2020-08-24$1.19$1.1935,900
2020-08-21$1.11$1.110
2020-08-20$1.11$1.110
2020-08-19$1.11$1.110
2020-08-18$1.11$1.110
2020-08-17$1.11$1.110
2020-08-14$1.11$1.11400
2020-08-13$1.12$1.12500
2020-08-12$1.14$1.14700
2020-08-11$1.14$1.14500
2020-08-10$1.26$1.260
2020-08-07$1.26$1.268,900
2020-08-06$1.23$1.23400
2020-08-05$1.45$1.450
2020-08-04$1.45$1.4515,000
2020-08-03$1.20$1.208,600
2020-07-31$1.10$1.100
2020-07-30$1.10$1.100
2020-07-29$1.10$1.105,800
2020-07-28$1.06$1.06600
2020-07-27$1.17$1.170
2020-07-24$1.17$1.170
2020-07-23$1.17$1.170
2020-07-22$1.17$1.17600
2020-07-21$0.92$0.92500
2020-07-20$1.00$1.000
2020-07-17$1.00$1.002,400
2020-07-16$1.03$1.030
2020-07-15$1.03$1.030
2020-07-14$1.03$1.03600
2020-07-13$1.03$1.03100
2020-07-10$1.23$1.230
2020-07-09$1.23$1.230
2020-07-08$1.23$1.232,300
2020-07-07$0.91$0.911,200
2020-07-06$1.24$1.240
2020-07-02$1.24$1.24200
2020-07-01$1.20$1.200
2020-06-30$1.20$1.209,200
2020-06-29$1.20$1.207,200
2020-06-26$0.95$0.953,800
2020-06-25$1.10$1.100
2020-06-24$1.10$1.10100
2020-06-23$1.10$1.10800
2020-06-22$1.03$1.030
2020-06-19$1.03$1.03500
2020-06-18$1.00$1.000
2020-06-17$1.00$1.005,400
2020-06-16$0.92$0.920
2020-06-15$0.92$0.92500
2020-06-12$0.95$0.955,000
2020-06-11$0.95$0.950
2020-06-10$0.95$0.95500
2020-06-09$1.08$1.080
2020-06-08$1.08$1.081,000
2020-06-05$1.08$1.08300
2020-06-04$1.00$1.002,000
2020-06-03$0.95$0.950
2020-06-02$0.95$0.950
2020-06-01$0.95$0.95500
2020-05-29$1.08$1.080
2020-05-28$1.08$1.088,200
2020-05-27$0.95$0.950
2020-05-26$0.95$0.951,600
2020-05-22$0.95$0.950
2020-05-21$0.95$0.950
2020-05-20$0.95$0.95500
2020-05-19$0.95$0.950
2020-05-18$0.95$0.951,800
2020-05-15$0.90$0.908,000
2020-05-14$0.93$0.931,000
2020-05-13$0.90$0.901,100
2020-05-12$1.10$1.10900
2020-05-11$1.03$1.03100
2020-05-08$1.20$1.20800
2020-05-07$1.20$1.205,400
2020-05-06$1.20$1.203,000
2020-05-05$1.14$1.142,400
2020-05-04$1.12$1.1237,300
2020-05-01$0.90$0.9013,200
2020-04-30$0.91$0.910
2020-04-29$0.91$0.910
2020-04-28$0.91$0.91500
2020-04-27$0.91$0.91500
2020-04-24$1.00$1.00100
2020-04-23$0.90$0.90500
2020-04-22$0.92$0.921,900
2020-04-21$1.00$1.005,300
2020-04-20$1.00$1.000
2020-04-17$1.00$1.002,900
2020-04-16$0.90$0.900
2020-04-15$0.90$0.900
2020-04-14$0.90$0.900
2020-04-13$0.90$0.906,300
2020-04-09$0.91$0.9111,500
2020-04-08$0.91$0.9112,100
2020-04-07$1.09$1.090
2020-04-06$1.09$1.091,500
2020-04-03$1.00$1.002,000
2020-04-02$1.29$1.292,800
2020-04-01$0.84$0.840
2020-03-31$0.84$0.84500
2020-03-30$0.85$0.850
2020-03-27$0.85$0.851,100
2020-03-26$0.78$0.782,500
2020-03-25$0.80$0.800
2020-03-24$0.80$0.800
2020-03-23$0.80$0.8011,900
2020-03-20$0.76$0.767,600
2020-03-19$1.00$1.000
2020-03-18$1.00$1.000
2020-03-17$1.00$1.000
2020-03-16$1.00$1.000
2020-03-13$1.00$1.002,600
2020-03-12$0.85$0.8535,700
2020-03-11$1.05$1.0511,400
2020-03-10$1.05$1.0536,600
2020-03-09$0.95$0.9515,600
2020-03-06$0.98$0.980
2020-03-05$0.98$0.980
2020-03-04$0.98$0.980
2020-03-03$0.98$0.981,600
2020-03-02$1.00$1.000
2020-02-28$1.00$1.0080,900
2020-02-27$1.00$1.0034,100
2020-02-26$1.02$1.023,000
2020-02-25$1.05$1.057,200
2020-02-24$1.06$1.060
2020-02-21$1.06$1.060
2020-02-20$1.06$1.060
2020-02-19$1.06$1.060
2020-02-18$1.06$1.060
2020-02-14$1.06$1.060
2020-02-13$1.06$1.0617,300
2020-02-12$1.12$1.1213,900
2020-02-11$1.14$1.145,700
2020-02-10$1.12$1.12900
2020-02-07$1.12$1.122,800
2020-02-06$1.15$1.15200
2020-02-05$1.08$1.083,000
2020-02-04$1.22$1.221,000
2020-02-03$1.22$1.220
2020-01-31$1.22$1.223,600
2020-01-30$1.20$1.200
2020-01-29$1.20$1.200
2020-01-28$1.20$1.202,000
2020-01-27$1.19$1.194,100
2020-01-24$1.22$1.222,500
2020-01-23$1.30$1.300
2020-01-22$1.30$1.300
2020-01-21$1.30$1.302,000
2020-01-17$1.22$1.221,900
2020-01-16$1.17$1.173,100
2020-01-15$1.09$1.090
2020-01-14$1.09$1.090
2020-01-13$1.09$1.090
2020-01-10$1.09$1.090
2020-01-09$1.09$1.090
2020-01-08$1.09$1.09300
2020-01-07$1.12$1.120
2020-01-06$1.12$1.120
2020-01-03$1.12$1.12100
2020-01-02$1.20$1.200