Other US listings · SCIA · stock
SCI Engineered Materials, Inc. (SCIA) stock price history
Every Other US listings trading session of SCI Engineered Materials, Inc. from Apr 30, 1999 to Jul 17, 2026: 6,845 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCIA adjusted close, 1999 to 2026
- $25.00
- All time high, 2000
- $8.99
- 52 week high, $3.80 low
- 6,845
- Daily sessions since 1999
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
SCIA key facts
- SCI Engineered Materials, Inc. (SCIA) closed at $6.70 on Jul 17, 2026 on Other US listings.
- SCIA's all time high close is $25.00, set on Feb 25, 2000; its all time low close is $0.2100 on Jun 27, 2013.
- SCIA's 52 week range is $3.80 to $8.99.
- SCIA returned +57.6% over the year to Jul 17, 2026 and +116.8% over five years.
- Over ten years SCIA returned +857%, +25.3% a year compounded.
- SCIA's deepest drawdown was -99.2% from Feb 25, 2000 to Jun 27, 2013.
- DataCedar holds 6,845 daily sessions of SCIA history from Apr 30, 1999, adjusted for splits and dividends, served by the API under a key.
SCIA price chart, 1999 to 2026
SCIA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.2% |
| 3 months | +34.0% |
| 6 months | +20.5% |
| Year to date | +26.7% |
| 1 year | +57.6% |
| 3 years | +52.3% |
| 5 years | +116.8% |
| 10 years | +857.1% |
| Since Apr 30, 1999 | +346.7% |
| Compound annual growth, 27.2 years | +5.7% |
SCIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.00 on Feb 25, 2000
- All time low close
- $0.2100 on Jun 27, 2013
- 52 week high
- $8.99 on May 4, 2026
- 52 week low
- $3.80 on Aug 8, 2025
- Deepest drawdown
- -99.2% from Feb 25, 2000 to Jun 27, 2013, not yet recovered
- Best single session
- +557.1% on Jun 28, 2013
- Worst single session
- -84.4% on Jun 27, 2013
- Volatility, 1 year annualised
- 64.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 1999
- 4.5×
- Best calendar year
- 2003, +862%
- Worst calendar year
- 2016, -57%
SCIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Apr 30, 1999; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.34 | $8.99 | $4.20 | $6.70 | +25.7% | 1.4M | 135 |
| 2025 | $4.70 | $5.50 | $3.80 | $5.33 | +15.9% | 1M | 250 |
| 2024 | $5.25 | $6.69 | $4.50 | $4.60 | -8.9% | 591.8K | 252 |
| 2023 | $3.58 | $5.05 | $3.46 | $5.05 | +44.3% | 533.4K | 250 |
| 2022 | $3.60 | $4.74 | $2.49 | $3.50 | +1.7% | 868.5K | 251 |
| 2021 | $1.51 | $5.49 | $1.45 | $3.44 | +127.8% | 956.1K | 252 |
| 2020 | $1.20 | $1.70 | $0.7000 | $1.51 | +25.8% | 758K | 253 |
| 2019 | $2.33 | $4.75 | $0.9600 | $1.20 | -48.5% | 914.8K | 252 |
| 2018 | $0.8500 | $3.40 | $0.6200 | $2.33 | +174.1% | 1.2M | 251 |
| 2017 | $0.4100 | $1.56 | $0.4100 | $0.8500 | +107.3% | 466K | 251 |
| 2016 | $0.9500 | $0.9500 | $0.4000 | $0.4100 | -56.8% | 495.1K | 252 |
| 2015 | $1.16 | $1.32 | $0.6100 | $0.9500 | -18.1% | 452.1K | 252 |
| 2014 | $1.14 | $3.50 | $0.7000 | $1.16 | +1.8% | 1.1M | 252 |
| 2013 | $1.71 | $1.79 | $0.2100 | $1.14 | -33.3% | 90.5K | 252 |
| 2012 | $1.62 | $2.40 | $1.01 | $1.71 | +5.6% | 71.4K | 250 |
| 2011 | $3.35 | $3.50 | $1.01 | $1.62 | -51.6% | 151.3K | 252 |
| 2010 | $3.75 | $4.00 | $1.07 | $3.35 | -10.7% | 148.2K | 252 |
| 2009 | $6.00 | $6.00 | $1.75 | $3.75 | -37.5% | 102.3K | 252 |
| 2008 | $5.41 | $6.00 | $2.10 | $6.00 | +11.1% | 191.1K | 253 |
| 2007 | $5.55 | $8.80 | $5.00 | $5.40 | -8.5% | 289K | 251 |
| 2006 | $5.50 | $6.15 | $2.60 | $5.90 | +7.3% | 146K | 251 |
| 2005 | $2.50 | $5.50 | $1.75 | $5.50 | +120.0% | 300.7K | 252 |
| 2004 | $3.85 | $4.05 | $2.30 | $2.50 | -35.1% | 242.4K | 252 |
| 2003 | $0.4000 | $4.25 | $0.3000 | $3.85 | +862.5% | 373.7K | 252 |
| 2002 | $0.9000 | $2.00 | $0.3000 | $0.4000 | -55.6% | 284.3K | 252 |
| 2001 | $1.20 | $2.91 | $0.6000 | $0.9000 | -25.2% | 249.4K | 248 |
| 2000 | $1.50 | $29.00 | $1.00 | $1.20 | -19.8% | 1.7M | 252 |
| 1999 | $1.50 | $3.25 | $1.25 | $1.50 | n/a | 104.5K | 171 |
SCIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $6.70 | -2.9% |
| June 2026 | $6.90 | -14.1% |
| May 2026 | $8.03 | +60.6% |
| April 2026 | $5.00 | +1.8% |
| March 2026 | $4.91 | -1.0% |
| February 2026 | $4.96 | -14.5% |
| January 2026 | $5.80 | +8.8% |
| December 2025 | $5.33 | +12.2% |
| November 2025 | $4.75 | +0.6% |
| October 2025 | $4.72 | +12.9% |
| September 2025 | $4.18 | -4.3% |
| August 2025 | $4.37 | -1.8% |
About the SCIA data
Daily bars. 6,845 sessions from Apr 30, 1999 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 30, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SCIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SCIA share price history
