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, 2020 2.900 3.100 2.900 3.100 567 +0.30(+10.71%)
Apr 29, 2020 2.800 2.800 2.800 17 +0.00(+0.00%)
Apr 28, 2020 2.800 2.800 2.800 2.800 510 -0.10(-3.45%)
Apr 24, 2020 2.900 2.900 2.900 0 +0.10(+3.57%)
Apr 23, 2020 2.900 2.900 2.540 2.800 4,683 -0.05(-1.75%)
Apr 22, 2020 3.190 3.190 2.850 2.850 3,437 -0.10(-3.39%)
Apr 21, 2020 3.480 3.480 2.950 2.950 2,666 -0.50(-14.49%)
Apr 17, 2020 3.450 3.450 3.450 0 +0.50(+16.95%)
Apr 15, 2020 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 14, 2020 2.950 2.950 2.950 18 +0.00(+0.00%)
Apr 13, 2020 2.850 2.950 2.850 2.950 1,106 -0.05(-1.67%)
Apr 09, 2020 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Apr 08, 2020 2.950 3.000 2.950 3.000 890 +0.00(+0.00%)
Apr 06, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 03, 2020 3.050 3.050 3.000 3.000 1,000 -0.05(-1.64%)
Apr 02, 2020 3.050 3.050 3.050 3.050 125 +0.05(+1.67%)
Mar 31, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 30, 2020 3.000 3.000 3.000 3.000 2,055 -0.05(-1.64%)
Mar 26, 2020 3.050 3.050 3.050 0 -0.10(-3.17%)
Mar 25, 2020 2.940 3.200 2.940 3.150 14,539 +0.20(+6.78%)
Mar 24, 2020 2.950 2.950 2.950 2.950 2,050 +0.10(+3.51%)
Mar 23, 2020 2.850 2.850 2.850 5 +0.00(+0.00%)
Mar 20, 2020 2.850 2.850 2.850 2.850 200 +0.03(+1.06%)
Mar 19, 2020 2.820 2.820 2.820 12 +0.00(+0.00%)
Mar 18, 2020 2.820 2.820 2.550 2.820 1,773 -0.18(-6.00%)
Mar 17, 2020 3.030 3.030 3.000 3.000 344 +0.11(+3.81%)
Mar 16, 2020 2.820 2.890 2.820 2.890 670 -0.24(-7.67%)
Mar 13, 2020 3.130 3.130 3.130 63 +0.00(+0.00%)
Mar 12, 2020 3.180 3.280 3.130 3.130 1,812 -0.28(-8.21%)
Mar 11, 2020 3.300 3.410 3.300 3.410 222 -0.11(-3.12%)
Mar 10, 2020 3.520 3.520 3.520 1 +0.00(+0.00%)
Mar 09, 2020 3.360 3.520 3.200 3.520 26,266 +0.15(+4.45%)
Mar 06, 2020 3.370 3.370 3.360 3.370 900 +0.02(+0.60%)
Mar 05, 2020 3.510 3.510 3.350 3.350 7,944 -0.25(-6.94%)
Mar 04, 2020 3.770 3.770 3.600 3.600 2,737 +0.09(+2.56%)
Mar 03, 2020 3.450 3.700 3.300 3.510 18,300 -0.19(-5.14%)
Mar 02, 2020 3.700 3.700 3.700 3.700 100 +0.05(+1.37%)
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%)
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%)
Nov 04, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 31, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 30, 2019 4.750 4.750 4.750 4.750 500 +0.05(+1.06%)
Oct 28, 2019 4.700 4.700 4.700 0 +0.10(+2.17%)
Oct 25, 2019 4.650 4.650 4.600 4.600 200 -0.15(-3.16%)
Oct 23, 2019 4.750 4.750 4.750 0 -0.05(-1.04%)
Oct 22, 2019 4.890 4.890 4.800 4.800 3,100 +0.06(+1.27%)
Oct 21, 2019 4.740 4.740 4.740 4.740 965 +0.00(+0.00%)
Oct 17, 2019 4.740 4.740 4.740 0 +0.24(+5.33%)
Oct 14, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 11, 2019 4.500 4.650 4.450 4.500 6,200 +0.00(+0.00%)
Oct 10, 2019 4.650 4.650 4.500 4.500 3,840 +0.00(+0.00%)
Oct 09, 2019 4.500 4.500 4.500 4.500 100 +0.10(+2.27%)
Oct 08, 2019 4.500 4.500 4.400 4.400 4,842 -0.10(-2.22%)
Oct 04, 2019 4.500 4.500 4.500 0 +0.02(+0.45%)
Oct 03, 2019 4.390 4.480 4.390 4.480 205 +0.03(+0.67%)
Oct 02, 2019 4.550 4.550 4.400 4.450 3,625 -0.05(-1.11%)
Sep 30, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 27, 2019 4.500 4.500 4.500 4.500 2,000 +0.10(+2.27%)
Sep 26, 2019 4.400 4.400 4.400 4.400 213 -0.10(-2.22%)
Sep 24, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 23, 2019 4.450 4.600 4.400 4.500 3,709 +0.00(+0.00%)
Sep 20, 2019 4.500 4.500 4.500 4.500 1,000 +0.10(+2.27%)
Sep 19, 2019 4.750 4.750 4.400 4.400 2,115 -0.35(-7.37%)
Sep 18, 2019 4.510 4.750 4.450 4.750 1,519 +0.24(+5.32%)
Sep 17, 2019 4.510 4.510 4.510 4.510 257 -0.14(-3.01%)
Sep 13, 2019 4.650 4.650 4.650 0 +0.25(+5.68%)
Sep 12, 2019 4.400 4.400 4.400 4.400 200 +0.20(+4.76%)
Sep 10, 2019 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 09, 2019 4.200 4.200 4.200 4.200 172 +0.20(+5.00%)
Sep 04, 2019 4.000 4.000 4.000 0 -0.50(-11.11%)
Sep 03, 2019 4.800 4.800 4.500 4.500 3,588 -0.30(-6.25%)
Aug 30, 2019 4.900 4.900 4.800 4.800 1,800 -0.10(-2.04%)
Aug 29, 2019 4.900 4.900 4.900 4.900 446 +0.10(+2.08%)
Aug 28, 2019 4.800 4.800 4.800 4.800 400 +0.00(+0.00%)
Aug 27, 2019 4.800 4.800 4.800 4.800 2,800 +0.00(+0.00%)
Aug 26, 2019 4.800 4.800 4.800 4.800 700 +0.00(+0.00%)
Aug 23, 2019 4.800 4.800 4.800 4.800 1,300 -0.10(-2.04%)
Aug 22, 2019 4.750 4.940 4.750 4.900 3,100 +0.15(+3.16%)
Aug 21, 2019 4.750 4.800 4.750 4.750 3,100 -0.22(-4.43%)
Aug 20, 2019 4.940 4.970 4.940 4.970 640 +0.22(+4.63%)
Aug 19, 2019 5.100 5.100 4.750 4.750 670 -0.35(-6.86%)
Aug 16, 2019 5.100 5.100 5.100 128 +0.00(+0.00%)
Aug 15, 2019 5.350 5.350 5.100 5.100 2,992 -0.27(-5.03%)
Aug 14, 2019 5.370 5.370 5.370 5.370 200 -0.63(-10.50%)
Aug 06, 2019 6.000 6.000 6.000 0 +0.60(+11.11%)
Aug 02, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 01, 2019 5.500 5.500 5.400 5.400 469 +0.20(+3.85%)
Jul 31, 2019 5.200 5.200 5.200 45 +0.00(+0.00%)
Jul 29, 2019 5.200 5.200 5.200 0 -0.30(-5.45%)
Jul 26, 2019 5.500 5.500 5.500 5.500 3,700 -0.70(-11.29%)
Jul 22, 2019 6.200 6.200 6.200 0 +0.70(+12.73%)
Jul 19, 2019 5.500 5.500 5.500 35 +0.00(+0.00%)
Jul 18, 2019 5.500 5.500 5.500 5.500 1,025 +0.20(+3.77%)
Jul 17, 2019 5.300 5.300 5.300 5.300 500 -0.20(-3.64%)
Jul 15, 2019 5.500 5.500 5.500 0 +0.20(+3.77%)
Jul 12, 2019 5.300 5.300 5.300 80 +0.00(+0.00%)
Jul 10, 2019 5.300 5.300 5.300 0 -0.20(-3.64%)
Jul 08, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 05, 2019 6.150 6.150 5.500 5.500 7,300 -0.65(-10.57%)
Jul 02, 2019 6.150 6.150 6.150 0 -0.20(-3.15%)
Jun 25, 2019 6.350 6.350 6.350 0 +0.35(+5.83%)
Jun 24, 2019 6.000 6.000 6.000 6.000 500 +0.10(+1.69%)
Jun 20, 2019 5.900 5.900 5.900 0 +0.15(+2.65%)
Jun 17, 2019 5.747 5.747 5.747 0 -0.00(-0.04%)
Jun 14, 2019 6.150 6.150 5.750 5.750 3,100 -0.40(-6.50%)
Jun 13, 2019 5.920 6.150 5.900 6.150 1,218 -0.40(-6.11%)
Jun 10, 2019 6.550 6.550 6.550 0 +0.85(+14.91%)
Jun 07, 2019 5.700 5.700 5.700 100 +0.00(+0.00%)
Jun 05, 2019 5.700 5.700 5.700 0 +0.20(+3.64%)
Jun 04, 2019 5.510 5.510 5.500 5.500 1,116 -0.05(-0.90%)
Jun 03, 2019 5.500 5.950 5.500 5.550 8,124 +0.05(+0.91%)
May 31, 2019 6.000 6.000 5.500 5.500 6,400 -0.38(-6.46%)
May 30, 2019 6.400 6.400 5.600 5.880 9,317 -0.62(-9.54%)
May 29, 2019 6.630 6.630 6.500 6.500 3,000 -0.19(-2.84%)
May 28, 2019 6.690 6.690 6.690 6.690 360 +0.01(+0.15%)
May 24, 2019 6.680 6.680 6.680 6.680 1,000 -0.01(-0.15%)
May 23, 2019 6.690 6.690 6.690 6.690 3,000 +0.29(+4.53%)
May 22, 2019 6.500 6.650 6.400 6.400 968 -0.39(-5.74%)
May 21, 2019 6.550 6.790 6.550 6.790 822 +0.29(+4.46%)
May 20, 2019 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
May 17, 2019 6.500 6.500 6.500 6.500 4,100 +0.00(+0.00%)
May 16, 2019 6.800 6.800 6.500 6.500 1,042 -0.30(-4.41%)
May 15, 2019 6.500 6.800 6.500 6.800 3,706 +0.80(+13.33%)
May 14, 2019 6.340 6.340 6.000 6.000 1,439 +0.00(+0.00%)
May 13, 2019 6.000 6.000 6.000 6.000 275 -0.24(-3.85%)
May 10, 2019 6.240 6.240 6.240 66 +0.00(+0.00%)
May 08, 2019 6.240 6.240 6.240 0 -0.01(-0.16%)
May 07, 2019 6.250 6.450 6.250 6.250 1,360 +0.00(+0.00%)
May 06, 2019 6.250 6.395 6.250 6.250 466 -0.05(-0.79%)
May 03, 2019 6.350 6.350 6.300 6.300 800 +0.05(+0.80%)
May 02, 2019 6.250 6.250 6.250 80 +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.