Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Diversified Inc (OP: SYTE )

5.490 UNCHANGED
Last Price Updated: 2:37 PM EDT, Aug 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 30, 2020 4.000 4.000 4.000 4.000 325 +0.00(+0.00%)
Jan 29, 2020 4.010 4.010 4.000 4.000 1,115 +0.00(+0.00%)
Jan 27, 2020 4.000 4.000 4.000 0 +0.24(+6.38%)
Jan 23, 2020 3.760 3.760 3.760 0 +0.00(+0.00%)
Jan 22, 2020 3.760 3.760 3.760 3.760 1,000 -0.14(-3.59%)
Jan 21, 2020 3.900 3.900 3.900 3.900 1,723 -0.10(-2.50%)
Jan 17, 2020 3.710 4.000 3.710 4.000 7,200 +0.20(+5.26%)
Jan 16, 2020 3.800 3.800 3.800 3.800 1,058 +0.10(+2.70%)
Jan 15, 2020 3.550 3.700 3.550 3.700 6,700 +0.15(+4.23%)
Jan 14, 2020 3.660 3.660 3.550 3.550 2,995 -0.15(-4.05%)
Jan 13, 2020 3.710 3.710 3.650 3.700 2,800 -0.05(-1.33%)
Jan 09, 2020 3.750 3.750 3.750 0 -0.05(-1.32%)
Jan 08, 2020 3.800 3.800 3.800 3.800 1,400 +0.18(+4.97%)
Jan 06, 2020 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 03, 2020 3.620 3.620 3.620 3.620 300 -0.18(-4.74%)
Jan 02, 2020 3.810 3.820 3.800 3.800 12,814 +0.00(+0.00%)
Dec 31, 2019 3.550 4.030 3.550 3.800 4,000 +0.20(+5.56%)
Dec 30, 2019 3.600 4.070 3.450 3.600 4,200 -0.20(-5.26%)
Dec 27, 2019 3.800 3.900 3.800 3.800 1,300 +0.03(+0.80%)
Dec 24, 2019 3.770 3.770 3.770 0 +0.17(+4.72%)
Dec 23, 2019 3.510 3.600 3.510 3.600 507 +0.10(+2.86%)
Dec 20, 2019 3.610 3.610 3.410 3.500 12,300 -0.40(-10.26%)
Dec 18, 2019 3.900 3.900 3.900 0 +0.00(+0.00%)
Dec 17, 2019 3.500 3.900 3.500 3.900 1,408 +0.40(+11.43%)
Dec 16, 2019 3.400 3.700 3.400 3.500 20,790 +0.25(+7.69%)
Dec 13, 2019 3.490 3.650 3.250 3.250 39,200 -0.22(-6.34%)
Dec 12, 2019 3.520 3.600 3.400 3.470 134,736 -0.33(-8.68%)
Dec 11, 2019 4.000 4.000 3.500 3.800 19,166 -0.11(-2.81%)
Dec 10, 2019 3.870 4.060 3.870 3.910 7,100 +0.04(+1.03%)
Dec 09, 2019 4.020 4.020 3.810 3.870 7,720 -0.13(-3.25%)
Dec 06, 2019 4.000 4.000 4.000 4.000 100 +0.13(+3.36%)
Dec 04, 2019 3.870 3.870 3.870 0 +0.00(+0.00%)
Dec 03, 2019 3.880 4.020 3.870 3.870 367 -0.33(-7.86%)
Dec 02, 2019 4.200 4.200 4.200 4.200 244 +0.18(+4.48%)
Nov 29, 2019 4.100 4.200 4.020 4.020 10,500 +0.00(+0.00%)
Nov 27, 2019 4.100 4.200 4.020 4.020 4,100 -0.20(-4.74%)
Nov 25, 2019 4.220 4.220 4.220 0 -0.16(-3.65%)
Nov 21, 2019 4.380 4.380 4.380 0 -0.04(-0.90%)
Nov 20, 2019 4.050 4.420 4.050 4.420 896 +0.41(+10.22%)
Nov 19, 2019 4.010 4.010 4.000 4.010 1,688 +0.01(+0.25%)
Nov 18, 2019 4.100 4.100 4.000 4.000 10,058 -0.20(-4.76%)
Nov 15, 2019 4.000 4.200 4.000 4.200 2,400 +0.18(+4.48%)
Nov 14, 2019 4.020 4.020 4.020 4.020 628 +0.02(+0.50%)
Nov 13, 2019 4.200 4.200 4.000 4.000 6,547 -0.20(-4.76%)
Nov 12, 2019 4.200 4.200 4.200 4.200 303 -0.20(-4.55%)
Nov 11, 2019 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Nov 08, 2019 4.400 4.400 4.400 4.400 2,300 -0.20(-4.35%)
Nov 07, 2019 4.600 4.700 4.600 4.600 3,300 -0.20(-4.17%)
Nov 06, 2019 4.800 4.800 4.800 4.800 1,460 +0.05(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.