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 (%)
Apr 30, 2019 6.540 6.540 6.400 6.400 4,956 -0.14(-2.14%)
Apr 29, 2019 6.150 6.540 6.150 6.540 725 +0.94(+16.79%)
Apr 23, 2019 5.600 5.600 5.600 0 +0.15(+2.75%)
Apr 22, 2019 5.300 5.450 5.300 5.450 1,545 +0.00(+0.00%)
Apr 18, 2019 5.100 5.450 5.100 5.450 7,400 +0.35(+6.86%)
Apr 17, 2019 5.400 5.400 5.100 5.100 785 -0.20(-3.77%)
Apr 16, 2019 5.110 5.455 5.110 5.300 12,806 -0.05(-0.93%)
Apr 15, 2019 5.550 5.550 5.350 5.350 3,790 -0.15(-2.73%)
Apr 12, 2019 6.000 6.050 5.500 5.500 7,900 -0.50(-8.33%)
Apr 11, 2019 6.550 6.550 6.000 6.000 5,596 -0.60(-9.09%)
Apr 10, 2019 6.700 6.700 6.300 6.600 10,464 -0.15(-2.22%)
Apr 09, 2019 6.740 6.750 6.740 6.750 3,698 -0.05(-0.74%)
Apr 08, 2019 6.800 6.800 6.800 6.800 100 +0.00(+0.00%)
Apr 05, 2019 7.050 7.125 6.800 6.800 6,000 -0.29(-4.09%)
Apr 04, 2019 7.100 7.100 6.900 7.090 3,673 +0.04(+0.57%)
Apr 03, 2019 8.400 8.400 6.950 7.050 20,109 -1.15(-14.02%)
Apr 02, 2019 8.350 8.350 8.200 8.200 2,175 -0.25(-2.96%)
Apr 01, 2019 8.450 8.450 8.450 100 +0.00(+0.00%)
Mar 28, 2019 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 27, 2019 8.500 8.500 8.450 8.450 800 -0.05(-0.59%)
Mar 26, 2019 8.550 8.550 8.500 8.500 2,012 -0.10(-1.16%)
Mar 25, 2019 8.720 8.800 8.600 8.600 12,375 -0.10(-1.15%)
Mar 22, 2019 8.800 8.800 8.700 8.700 3,000 -0.20(-2.25%)
Mar 21, 2019 8.900 8.900 8.900 8.900 1,469 -0.10(-1.11%)
Mar 20, 2019 9.000 9.000 9.000 9.000 969 +0.10(+1.12%)
Mar 18, 2019 8.900 8.900 8.900 0 +0.10(+1.14%)
Mar 15, 2019 8.800 8.800 8.800 22 +0.00(+0.00%)
Mar 14, 2019 8.800 8.800 8.800 8.800 1,103 -0.15(-1.68%)
Mar 13, 2019 9.000 9.000 8.950 8.950 2,000 -0.10(-1.10%)
Mar 12, 2019 9.050 9.050 9.050 63 +0.00(+0.00%)
Mar 08, 2019 9.050 9.050 9.050 0 +0.05(+0.56%)
Mar 07, 2019 9.050 9.150 9.000 9.000 12,553 -0.05(-0.55%)
Mar 06, 2019 9.000 9.050 9.000 9.050 569 +0.00(+0.00%)
Mar 05, 2019 9.000 9.050 9.000 9.050 296 +0.05(+0.56%)
Mar 04, 2019 9.000 9.000 9.000 16 +0.00(+0.00%)
Mar 01, 2019 9.000 9.000 9.000 9.000 1,100 +0.00(+0.00%)
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%)
Dec 03, 2018 10.50 10.50 10.25 10.25 1,100 -0.25(-2.38%)
Nov 28, 2018 10.50 10.50 10.50 0 -0.10(-0.94%)
Nov 26, 2018 10.60 10.60 10.60 0 -0.10(-0.93%)
Nov 21, 2018 10.70 10.70 10.70 0 +0.20(+1.90%)
Nov 20, 2018 10.60 10.60 10.50 10.50 2,000 -0.10(-0.94%)
Nov 19, 2018 10.49 10.60 10.49 10.60 1,565 +0.35(+3.41%)
Nov 15, 2018 10.25 10.25 10.25 0 -0.25(-2.38%)
Nov 14, 2018 10.50 10.50 10.50 10.50 500 -0.10(-0.94%)
Nov 13, 2018 10.53 10.60 10.40 10.60 2,720 -0.30(-2.75%)
Nov 12, 2018 10.90 10.90 10.90 10.90 1,256 +0.00(+0.00%)
Nov 09, 2018 10.65 11.05 10.53 10.90 8,400 +0.30(+2.83%)
Nov 08, 2018 9.920 11.00 9.920 10.60 6,610 +0.75(+7.61%)
Nov 07, 2018 9.940 9.940 9.700 9.850 6,921 +0.40(+4.23%)
Nov 06, 2018 9.000 9.550 8.500 9.450 26,984 -0.05(-0.53%)
Nov 05, 2018 13.55 13.55 9.000 9.500 31,414 -4.05(-29.89%)
Nov 02, 2018 13.55 13.55 13.55 13.55 700 +0.00(+0.00%)
Nov 01, 2018 13.55 13.55 13.55 13.55 1,010 -0.10(-0.73%)
Oct 31, 2018 13.65 13.65 13.65 13.65 337 +0.15(+1.11%)
Oct 30, 2018 13.50 13.50 13.50 13.50 5,087 +0.00(+0.00%)
Oct 29, 2018 13.50 13.50 13.50 13.50 968 +0.00(+0.00%)
Oct 25, 2018 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 24, 2018 13.40 13.50 13.40 13.50 1,544 +0.00(+0.00%)
Oct 23, 2018 13.50 13.50 13.50 70 +0.00(+0.00%)
Oct 19, 2018 13.50 13.50 13.50 0 -0.10(-0.74%)
Oct 18, 2018 13.60 13.60 13.60 13.60 818 -0.25(-1.81%)
Oct 17, 2018 13.85 13.85 13.85 13.85 210 +0.00(+0.00%)
Oct 16, 2018 13.85 13.85 13.85 1 +0.00(+0.00%)
Oct 15, 2018 13.85 13.85 13.85 25 +0.00(+0.00%)
Oct 11, 2018 13.85 13.85 13.85 0 +0.20(+1.47%)
Oct 10, 2018 13.65 13.65 13.65 30 +0.00(+0.00%)
Oct 09, 2018 13.60 13.65 13.60 13.65 620 +0.15(+1.11%)
Oct 08, 2018 13.75 13.75 13.50 13.50 1,100 -0.50(-3.57%)
Oct 05, 2018 14.25 14.25 14.00 14.00 1,200 +0.00(+0.00%)
Oct 04, 2018 14.00 14.00 14.00 7 +0.00(+0.00%)
Oct 03, 2018 14.00 14.00 14.00 42 +0.00(+0.00%)
Oct 02, 2018 13.75 14.50 13.75 14.00 1,130 +0.35(+2.56%)
Oct 01, 2018 13.60 13.65 13.50 13.65 1,400 +0.10(+0.74%)
Sep 27, 2018 13.55 13.55 13.55 0 -0.05(-0.37%)
Sep 26, 2018 13.50 13.60 13.50 13.60 1,375 +0.10(+0.74%)
Sep 25, 2018 13.65 13.65 13.50 13.50 2,329 -0.10(-0.74%)
Sep 24, 2018 13.60 13.60 13.60 3 +0.00(+0.00%)
Sep 21, 2018 13.60 13.60 13.60 13.60 500 +0.00(+0.00%)
Sep 19, 2018 13.60 13.60 13.60 0 +0.05(+0.37%)
Sep 18, 2018 13.55 13.55 13.55 26 +0.00(+0.00%)
Sep 17, 2018 13.55 13.55 13.55 8 +0.00(+0.00%)
Sep 14, 2018 13.55 13.55 13.55 13.55 100 +0.05(+0.37%)
Sep 13, 2018 13.65 13.70 13.25 13.50 2,986 +0.25(+1.89%)
Sep 12, 2018 13.50 13.50 13.25 13.25 1,064 +0.00(+0.00%)
Sep 11, 2018 14.00 14.00 13.25 13.25 7,478 -0.75(-5.36%)
Sep 10, 2018 14.00 14.00 14.00 14.00 1,300 -0.05(-0.36%)
Sep 07, 2018 14.00 14.05 14.00 14.05 1,100 +0.05(+0.36%)
Sep 06, 2018 13.00 14.00 13.00 14.00 3,585 +1.00(+7.69%)
Sep 05, 2018 15.25 15.25 12.50 13.00 11,420 -2.25(-14.75%)
Sep 04, 2018 15.25 15.25 15.25 264 +0.00(+0.00%)
Aug 31, 2018 15.25 15.25 15.25 0 +0.00(+0.00%)
Aug 30, 2018 15.25 15.25 15.25 28 +0.00(+0.00%)
Aug 28, 2018 15.25 15.25 15.25 0 -0.05(-0.33%)
Aug 27, 2018 15.50 15.50 15.30 15.30 4,000 +0.00(+0.00%)
Aug 24, 2018 15.30 15.30 15.30 4 +0.00(+0.00%)
Aug 23, 2018 15.40 15.40 15.30 15.30 3,206 -0.40(-2.55%)
Aug 22, 2018 15.70 15.70 15.70 35 +0.00(+0.00%)
Aug 21, 2018 15.70 15.70 15.70 10 +0.00(+0.00%)
Aug 20, 2018 15.70 15.70 15.70 84 +0.00(+0.00%)
Aug 17, 2018 15.80 15.80 15.70 15.70 3,500 +15.57(+12460.00%)
Jul 20, 2018 0.1250 0.1250 0.1250 0 +0.00(+2.04%)
Jul 19, 2018 0.1240 0.1250 0.1225 0.1225 63,000 -0.00(-1.21%)
Jul 18, 2018 0.1240 0.1240 0.1240 0.1240 2,000 -0.00(-2.75%)
Jul 17, 2018 0.1375 0.1375 0.1246 0.1275 47,267 -0.00(-1.92%)
Jul 13, 2018 0.1300 0.1300 0.1300 50 +0.00(+0.78%)
Jul 12, 2018 0.1293 0.1293 0.1290 0.1290 58,816 +0.00(+2.38%)
Jul 10, 2018 0.1260 0.1260 0.1260 3 +0.00(+0.80%)
Jul 06, 2018 0.1250 0.1250 0.1250 21 +0.00(+0.00%)
Jul 02, 2018 0.1250 0.1250 0.1250 6 +0.00(+0.00%)
Jun 28, 2018 0.1250 0.1250 0.1250 5 +0.01(+4.17%)
Jun 27, 2018 0.1195 0.1200 0.1180 0.1200 40,000 +0.00(+1.69%)
Jun 26, 2018 0.1225 0.1250 0.1170 0.1180 30,053 +0.00(+0.00%)
Jun 25, 2018 0.1200 0.1200 0.1180 0.1180 14,021 -0.00(-1.67%)
Jun 22, 2018 0.1200 0.1220 0.1200 0.1200 116,024 +0.00(+2.13%)
Jun 21, 2018 0.1200 0.1200 0.1175 0.1175 196,564 +0.00(+1.29%)
Jun 20, 2018 0.1175 0.1175 0.1160 0.1160 35,027 -0.00(-3.33%)
Jun 14, 2018 0.1200 0.1200 0.1200 153 +0.00(+0.00%)
Jun 13, 2018 0.1250 0.1250 0.1200 0.1200 59,000 -0.00(-1.64%)
Jun 11, 2018 0.1220 0.1220 0.1220 8 +0.00(+1.67%)
Jun 08, 2018 0.1199 0.1200 0.1150 0.1200 536,501 -0.00(-3.23%)
Jun 07, 2018 0.1240 0.1240 0.1240 0.1240 20,000 +0.00(+0.40%)
Jun 06, 2018 0.1240 0.1240 0.1235 0.1235 72,000 -0.00(-0.40%)
Jun 05, 2018 0.1190 0.1240 0.1190 0.1240 2,000 +0.00(+0.00%)
Jun 04, 2018 0.1240 0.1240 0.1240 0.1240 28,392 +0.00(+1.64%)
Jun 01, 2018 0.1220 0.1220 0.1220 0.1220 25,000 +0.00(+4.18%)
May 31, 2018 0.1220 0.1220 0.1171 0.1171 18,348 +0.00(+0.00%)
May 30, 2018 0.1200 0.1200 0.1171 0.1171 61,000 -0.00(-3.22%)
May 29, 2018 0.1220 0.1220 0.1157 0.1210 55,483 -0.00(-0.82%)
May 25, 2018 0.1220 0.1220 0.1220 0 +0.00(+4.27%)
May 24, 2018 0.1220 0.1220 0.1170 0.1170 368,303 -0.00(-4.10%)
May 23, 2018 0.1150 0.1220 0.1125 0.1220 155,000 +0.01(+6.09%)
May 22, 2018 0.1170 0.1170 0.1101 0.1150 126,020 -0.00(-1.71%)
May 21, 2018 0.1170 0.1170 0.1150 0.1170 275,725 +0.00(+2.63%)
May 18, 2018 0.1150 0.1150 0.1140 0.1140 8,200 +0.00(+0.00%)
May 17, 2018 0.1147 0.1160 0.1140 0.1140 99,185 +0.00(+0.88%)
May 15, 2018 0.1130 0.1130 0.1130 0 +0.00(+0.00%)
May 14, 2018 0.1130 0.1130 0.1130 0.1130 19,849 +0.00(+0.00%)
May 11, 2018 0.1150 0.1150 0.1130 0.1130 199,000 +0.00(+0.89%)
May 10, 2018 0.1150 0.1150 0.1120 0.1120 218,545 -0.00(-2.61%)
May 09, 2018 0.1150 0.1160 0.1140 0.1150 1,285,105 -0.00(-1.71%)
May 08, 2018 0.1150 0.1170 0.1140 0.1170 576,610 +0.01(+4.65%)
May 07, 2018 0.1120 0.1125 0.1080 0.1118 420,062 +0.00(+1.64%)
May 04, 2018 0.1100 0.1110 0.1040 0.1100 873,962 -0.00(-2.14%)
May 03, 2018 0.1051 0.1124 0.1030 0.1124 442,100 +0.01(+8.08%)
May 02, 2018 0.1050 0.1050 0.1040 0.1040 103,975 -0.00(-0.95%)
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.