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, 2020 3.750 3.750 3.600 3.650 9,900 -0.15(-3.95%)
Feb 27, 2020 3.800 3.800 3.800 3.800 5,251 +0.00(+0.00%)
Feb 26, 2020 3.830 3.850 3.800 3.800 6,430 -0.03(-0.78%)
Feb 25, 2020 3.830 3.830 3.830 3.830 701 -0.07(-1.79%)
Feb 24, 2020 3.810 3.900 3.810 3.900 850 +0.00(+0.00%)
Feb 21, 2020 3.900 3.900 3.900 3.900 2,800 -0.25(-6.02%)
Feb 20, 2020 3.990 4.150 3.900 4.150 1,062 +0.34(+8.92%)
Feb 19, 2020 3.850 3.850 3.810 3.810 2,313 -0.04(-1.04%)
Feb 18, 2020 3.850 3.850 3.850 3.850 350 +0.03(+0.79%)
Feb 14, 2020 3.870 3.890 3.820 3.820 9,100 -0.05(-1.29%)
Feb 13, 2020 3.870 3.870 3.860 3.870 4,808 +0.13(+3.48%)
Feb 12, 2020 3.740 3.740 3.740 100 +0.00(+0.00%)
Feb 11, 2020 3.750 3.750 3.740 3.740 1,010 +0.04(+1.08%)
Feb 06, 2020 3.700 3.700 3.700 0 -0.44(-10.63%)
Feb 05, 2020 3.530 4.140 3.400 4.140 1,381 +0.29(+7.53%)
Feb 04, 2020 4.050 4.075 3.850 3.850 2,075 -0.15(-3.75%)
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%)
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.