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 (%)
Feb 28, 2019 8.940 9.000 8.940 9.000 2,043 +0.10(+1.12%)
Feb 27, 2019 9.300 9.300 8.900 8.900 18,419 -0.65(-6.81%)
Feb 26, 2019 9.800 9.800 9.550 9.550 3,540 +0.00(+0.00%)
Feb 25, 2019 8.975 9.650 8.900 9.550 4,400 +0.65(+7.30%)
Feb 22, 2019 8.900 9.025 8.750 8.900 32,800 +0.00(+0.00%)
Feb 21, 2019 9.075 9.075 8.900 8.900 17,198 +0.10(+1.14%)
Feb 20, 2019 8.650 8.800 8.650 8.800 564 +0.16(+1.82%)
Feb 19, 2019 8.643 8.643 8.643 8.643 100 +0.19(+2.28%)
Feb 14, 2019 8.450 8.450 8.450 0 +0.14(+1.68%)
Feb 13, 2019 8.310 8.310 8.310 8.310 2,000 -0.14(-1.66%)
Feb 12, 2019 8.450 8.500 8.450 8.450 10,998 -0.05(-0.59%)
Feb 11, 2019 8.500 8.500 8.500 8.500 1,225 +0.00(+0.00%)
Feb 08, 2019 8.500 8.500 8.500 8.500 2,800 +0.19(+2.29%)
Feb 07, 2019 8.450 8.450 8.310 8.310 5,000 -0.04(-0.48%)
Feb 06, 2019 8.350 8.350 8.350 8.350 125 +0.04(+0.48%)
Feb 05, 2019 8.400 8.400 8.310 8.310 1,213 -0.29(-3.37%)
Feb 04, 2019 8.400 8.600 8.400 8.600 460 +0.30(+3.61%)
Feb 01, 2019 8.550 8.550 8.300 8.300 1,100 -0.15(-1.78%)
Jan 31, 2019 8.450 8.450 8.450 8.450 500 -0.25(-2.87%)
Jan 30, 2019 8.700 8.700 8.700 8.700 500 +0.10(+1.16%)
Jan 29, 2019 8.600 8.600 8.600 8.600 160 +0.20(+2.38%)
Jan 28, 2019 8.760 8.760 8.250 8.400 15,629 -0.36(-4.11%)
Jan 25, 2019 8.850 8.900 8.760 8.760 4,800 +0.16(+1.86%)
Jan 23, 2019 8.600 8.600 8.600 0 -0.15(-1.71%)
Jan 22, 2019 8.620 8.750 8.620 8.750 290 +0.00(+0.00%)
Jan 18, 2019 8.750 8.750 8.600 8.750 2,800 -0.15(-1.69%)
Jan 17, 2019 8.400 8.900 8.400 8.900 2,932 +0.50(+5.95%)
Jan 16, 2019 8.400 8.400 8.400 8.400 1,290 -0.10(-1.18%)
Jan 15, 2019 8.300 8.600 8.300 8.500 4,877 +0.20(+2.41%)
Jan 14, 2019 8.500 8.500 8.300 8.300 3,331 -0.20(-2.35%)
Jan 11, 2019 8.500 8.500 8.500 8.500 1,000 -0.10(-1.16%)
Jan 10, 2019 8.600 8.600 8.600 8.600 1,000 -0.15(-1.71%)
Jan 09, 2019 8.500 8.750 8.410 8.750 4,006 +0.17(+1.98%)
Jan 08, 2019 8.580 8.580 8.580 8.580 216 +0.18(+2.14%)
Jan 07, 2019 8.750 8.750 8.400 8.400 1,417 -0.32(-3.72%)
Jan 04, 2019 8.700 8.725 8.700 8.725 200 +0.03(+0.29%)
Jan 03, 2019 8.700 8.700 8.700 1 +0.00(+0.00%)
Dec 31, 2018 8.700 8.700 8.700 0 +0.15(+1.75%)
Dec 28, 2018 8.550 8.550 8.550 17 +0.00(+0.00%)
Dec 27, 2018 8.550 8.750 8.550 8.550 360 +0.00(+0.00%)
Dec 26, 2018 8.550 8.550 8.550 90 +0.00(+0.00%)
Dec 24, 2018 8.550 8.550 8.550 8.550 1,500 +0.00(+0.00%)
Dec 21, 2018 8.550 8.550 8.550 8.550 2,700 +0.04(+0.53%)
Dec 20, 2018 8.700 8.700 8.505 8.505 202 -0.48(-5.39%)
Dec 19, 2018 8.260 8.990 8.260 8.990 1,340 +0.09(+1.01%)
Dec 18, 2018 9.000 9.000 8.900 8.900 1,210 +0.00(+0.00%)
Dec 14, 2018 8.900 8.900 8.900 0 +0.00(+0.00%)
Dec 13, 2018 9.000 9.000 8.900 8.900 6,050 -0.10(-1.11%)
Dec 12, 2018 9.700 9.700 9.000 9.000 2,458 -0.70(-7.22%)
Dec 11, 2018 9.700 9.700 9.700 54 +0.00(+0.00%)
Dec 07, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Dec 06, 2018 10.25 10.25 9.700 9.700 2,600 -0.55(-5.37%)
Dec 04, 2018 10.25 10.25 10.25 31 +0.00(+0.00%)
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.