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 26, 2021 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 23, 2021 7.000 7.000 7.000 7.000 2,000 +0.00(+0.00%)
Apr 22, 2021 7.100 7.100 6.990 7.000 3,127 +0.49(+7.53%)
Apr 21, 2021 7.000 7.000 6.510 6.510 200 -0.49(-7.00%)
Apr 20, 2021 7.000 7.000 7.000 15 +0.00(+0.00%)
Apr 19, 2021 7.000 7.000 7.000 9 +0.00(+0.00%)
Apr 14, 2021 7.000 7.000 7.000 0 -0.02(-0.28%)
Apr 13, 2021 7.780 8.000 7.020 7.020 1,600 -0.96(-12.03%)
Apr 12, 2021 7.980 7.980 7.980 7.980 100 -0.02(-0.25%)
Apr 06, 2021 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 05, 2021 7.990 8.000 7.990 8.000 901 +0.00(+0.00%)
Mar 31, 2021 8.000 8.000 8.000 0 +0.75(+10.34%)
Mar 30, 2021 7.250 7.600 7.250 7.250 6,086 +0.00(+0.00%)
Mar 29, 2021 7.250 7.250 7.250 7.250 150 +0.10(+1.40%)
Mar 26, 2021 7.150 7.150 7.150 89 +0.00(+0.00%)
Mar 24, 2021 7.150 7.150 7.150 0 +0.00(+0.00%)
Mar 23, 2021 7.150 7.150 7.150 7.150 109 -0.10(-1.38%)
Mar 18, 2021 7.250 7.250 7.250 0 -0.25(-3.33%)
Mar 16, 2021 7.500 7.500 7.500 0 +0.35(+4.90%)
Mar 12, 2021 7.150 7.150 7.150 0 +0.00(+0.00%)
Mar 11, 2021 6.900 7.150 6.900 7.150 2,500 +0.32(+4.69%)
Mar 10, 2021 6.830 6.830 6.830 63 +0.00(+0.00%)
Mar 08, 2021 6.830 6.830 6.830 0 -0.14(-2.01%)
Mar 05, 2021 6.970 6.970 6.970 6.970 100 -0.04(-0.57%)
Mar 03, 2021 7.010 7.010 7.010 0 +0.01(+0.14%)
Mar 02, 2021 7.050 7.050 7.000 7.000 1,233 -0.05(-0.71%)
Mar 01, 2021 7.030 7.050 7.030 7.050 1,613 -0.05(-0.70%)
Feb 26, 2021 7.100 7.100 7.100 26 +0.00(+0.00%)
Feb 25, 2021 7.100 7.100 7.100 7.100 810 +0.00(+0.00%)
Feb 24, 2021 7.100 7.100 7.100 7.100 975 -0.15(-2.07%)
Feb 23, 2021 7.250 7.250 7.250 7.250 800 -0.25(-3.33%)
Feb 19, 2021 7.500 7.500 7.500 0 +0.40(+5.63%)
Feb 18, 2021 7.100 7.100 7.100 7.100 900 -0.30(-4.05%)
Feb 16, 2021 7.400 7.400 7.400 0 -0.59(-7.38%)
Feb 12, 2021 7.990 7.990 7.990 7.990 1,100 +0.49(+6.53%)
Feb 11, 2021 7.500 7.500 7.500 7.500 100 -0.50(-6.25%)
Feb 10, 2021 7.810 8.000 7.000 8.000 2,529 +1.00(+14.29%)
Feb 09, 2021 6.300 7.000 6.300 7.000 1,469 +0.65(+10.24%)
Feb 08, 2021 6.250 6.350 6.250 6.350 1,507 +0.10(+1.60%)
Feb 05, 2021 6.250 6.250 6.250 6.250 500 +0.01(+0.16%)
Feb 04, 2021 6.150 6.240 6.150 6.240 700 +0.24(+4.00%)
Feb 03, 2021 6.000 6.000 6.000 6.000 253 +0.00(+0.00%)
Feb 02, 2021 5.980 6.000 5.980 6.000 2,441 +0.50(+9.09%)
Feb 01, 2021 5.500 5.500 5.500 25 +0.00(+0.00%)
Jan 29, 2021 5.500 5.500 4.500 5.500 4,900 +0.00(+0.00%)
Jan 28, 2021 5.500 5.500 5.500 5.500 3,624 +0.00(+0.00%)
Jan 27, 2021 5.500 5.500 5.500 5.500 1,751 -0.10(-1.79%)
Jan 25, 2021 5.600 5.600 5.600 0 +0.10(+1.82%)
Jan 22, 2021 5.500 5.500 5.500 5.500 200 +0.01(+0.18%)
Jan 20, 2021 5.490 5.490 5.490 0 +0.00(+0.00%)
Jan 19, 2021 5.770 5.770 5.490 5.490 1,580 -0.01(-0.18%)
Jan 08, 2021 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 07, 2021 5.500 5.500 5.500 12 +0.00(+0.00%)
Jan 06, 2021 5.500 5.500 5.500 5.500 138 -0.49(-8.18%)
Jan 04, 2021 5.990 5.990 5.990 0 +0.50(+9.11%)
Dec 31, 2020 5.490 5.490 5.490 1,420 +0.00(+0.00%)
Dec 30, 2020 5.500 5.500 5.490 5.490 1,420 -0.01(-0.18%)
Dec 28, 2020 5.500 5.500 5.500 0 -0.49(-8.18%)
Dec 23, 2020 5.990 5.990 5.990 0 +0.00(+0.00%)
Dec 22, 2020 6.000 6.000 5.990 5.990 1,800 +0.44(+7.93%)
Dec 21, 2020 5.550 5.550 5.550 5.550 1,600 +0.05(+0.91%)
Dec 18, 2020 5.500 5.500 5.500 5.500 1,300 +0.00(+0.00%)
Dec 17, 2020 5.500 5.500 5.300 5.500 2,500 +0.00(+0.00%)
Dec 16, 2020 5.500 5.500 5.300 5.500 1,632 +0.00(+0.00%)
Dec 14, 2020 5.500 5.500 5.500 0 -0.05(-0.90%)
Dec 10, 2020 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 08, 2020 5.550 5.550 5.550 0 -0.45(-7.50%)
Dec 04, 2020 6.000 6.000 6.000 0 -0.25(-4.00%)
Dec 03, 2020 6.500 6.500 6.250 6.250 1,132 -0.64(-9.35%)
Dec 02, 2020 6.895 6.895 6.895 6.895 1,714 -0.11(-1.50%)
Dec 01, 2020 7.000 7.000 7.000 17 +0.00(+0.00%)
Nov 30, 2020 5.250 7.000 5.250 7.000 24,652 +1.75(+33.33%)
Nov 27, 2020 5.250 5.250 5.250 5.250 200 +0.00(+0.00%)
Nov 25, 2020 5.200 5.250 5.100 5.250 500 +0.55(+11.70%)
Nov 24, 2020 4.450 4.700 4.450 4.700 1,749 +0.25(+5.62%)
Nov 23, 2020 4.170 4.450 4.100 4.450 7,017 +0.26(+6.21%)
Nov 20, 2020 4.190 4.190 4.190 40 +0.00(+0.00%)
Nov 19, 2020 4.190 4.190 4.190 10 +0.00(+0.00%)
Nov 17, 2020 4.190 4.190 4.190 0 +0.29(+7.44%)
Nov 16, 2020 4.165 4.165 3.900 3.900 802 -0.25(-6.02%)
Nov 12, 2020 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 10, 2020 4.150 4.150 4.150 0 -0.05(-1.19%)
Nov 09, 2020 4.070 4.240 4.070 4.200 4,782 +0.20(+5.00%)
Nov 06, 2020 4.070 4.070 4.000 4.000 700 +0.05(+1.27%)
Nov 05, 2020 3.950 3.950 3.950 8 +0.00(+0.00%)
Nov 04, 2020 3.950 3.950 3.900 3.950 200 -0.15(-3.66%)
Nov 03, 2020 3.850 4.100 3.850 4.100 2,730 +0.28(+7.33%)
Nov 02, 2020 3.820 3.820 3.820 3.820 360 -0.03(-0.78%)
Oct 30, 2020 3.850 3.850 3.850 3.850 100 +0.03(+0.79%)
Oct 29, 2020 3.820 3.820 3.820 7 +0.00(+0.00%)
Oct 28, 2020 3.820 3.820 3.820 20 +0.00(+0.00%)
Oct 26, 2020 3.820 3.820 3.820 0 -0.04(-1.04%)
Oct 23, 2020 3.845 3.860 3.820 3.860 8,000 +0.16(+4.32%)
Oct 22, 2020 3.700 3.700 3.700 31 +0.00(+0.00%)
Oct 21, 2020 3.500 3.790 3.500 3.700 4,877 +0.29(+8.50%)
Oct 20, 2020 3.410 3.410 3.410 3.410 120 +0.16(+4.92%)
Oct 19, 2020 3.240 3.250 3.240 3.250 3,782 +0.18(+5.86%)
Oct 16, 2020 3.070 3.070 3.070 3.070 1,000 +0.07(+2.33%)
Oct 13, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 12, 2020 3.000 3.000 3.000 3.000 4,271 +0.00(+0.00%)
Oct 09, 2020 2.950 3.000 2.950 3.000 1,500 +0.00(+0.00%)
Oct 08, 2020 3.000 3.030 3.000 3.000 10,500 +0.00(+0.00%)
Oct 07, 2020 2.950 3.030 2.950 3.000 6,912 -0.03(-0.99%)
Oct 06, 2020 3.030 3.030 3.030 3.030 550 +0.00(+0.00%)
Oct 05, 2020 3.030 3.030 3.030 3.030 1,000 +0.00(+0.00%)
Oct 02, 2020 3.030 3.030 3.030 3.030 1,000 +0.00(+0.00%)
Oct 01, 2020 3.030 3.030 3.030 3.030 1,000 +0.00(+0.00%)
Sep 30, 2020 3.030 3.030 3.030 3.030 1,000 +0.00(+0.00%)
Sep 29, 2020 3.030 3.030 3.030 2 +0.00(+0.00%)
Sep 28, 2020 3.030 3.030 3.030 3.030 101 +0.00(+0.00%)
Sep 25, 2020 3.050 3.050 3.000 3.030 2,000 -0.12(-3.81%)
Sep 22, 2020 3.150 3.150 3.150 0 +0.23(+7.88%)
Sep 18, 2020 2.920 2.920 2.920 0 -0.13(-4.26%)
Sep 17, 2020 3.000 3.050 3.000 3.050 1,000 +0.23(+8.16%)
Sep 14, 2020 2.820 2.820 2.820 0 +0.00(+0.00%)
Sep 08, 2020 2.820 2.820 2.820 0 +0.02(+0.71%)
Sep 04, 2020 2.820 2.920 2.800 2.800 5,000 -0.02(-0.71%)
Sep 03, 2020 2.820 2.820 2.820 2.820 815 +0.03(+1.08%)
Sep 02, 2020 2.790 2.790 2.790 2.790 900 -0.15(-5.10%)
Sep 01, 2020 2.970 2.970 2.940 2.940 1,316 -0.03(-1.01%)
Aug 31, 2020 2.970 2.970 2.970 2.970 1,700 -0.02(-0.83%)
Aug 27, 2020 2.995 2.995 2.995 0 +0.02(+0.50%)
Aug 26, 2020 2.970 2.980 2.970 2.980 3,425 -0.04(-1.32%)
Aug 25, 2020 2.980 3.020 2.980 3.020 900 +0.15(+5.23%)
Aug 21, 2020 2.870 2.870 2.870 0 -0.07(-2.38%)
Aug 20, 2020 3.000 3.000 2.940 2.940 475 -0.06(-2.00%)
Aug 19, 2020 3.000 3.000 3.000 3.000 525 -0.03(-0.99%)
Aug 18, 2020 3.030 3.030 3.030 1,000 +0.00(+0.00%)
Aug 17, 2020 3.030 3.030 3.030 3.030 110 +0.00(+0.00%)
Aug 13, 2020 3.030 3.030 3.030 0 +0.00(+0.00%)
Aug 12, 2020 3.000 3.030 3.000 3.030 3,200 +0.09(+3.06%)
Aug 10, 2020 2.940 2.940 2.940 0 +0.00(+0.00%)
Aug 06, 2020 2.940 2.940 2.940 0 +0.00(+0.00%)
Aug 04, 2020 2.940 2.940 2.940 0 +0.00(+0.17%)
Aug 03, 2020 3.000 3.000 2.935 2.935 1,750 +0.39(+15.10%)
Jul 30, 2020 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 29, 2020 2.650 2.650 2.550 2.550 5,114 +0.02(+0.79%)
Jul 28, 2020 2.630 2.630 2.530 2.530 1,400 -0.10(-3.80%)
Jul 27, 2020 2.630 2.630 2.630 2.630 446 -0.02(-0.75%)
Jul 22, 2020 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 21, 2020 2.660 2.660 2.650 2.650 5,559 +0.04(+1.53%)
Jul 17, 2020 2.610 2.610 2.610 0 +0.00(+0.00%)
Jul 15, 2020 2.610 2.610 2.610 0 +0.00(+0.00%)
Jul 14, 2020 2.610 2.610 2.610 1 +0.00(+0.00%)
Jul 13, 2020 2.620 2.620 2.610 2.610 6,376 -0.29(-10.00%)
Jul 09, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 07, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Jun 30, 2020 2.900 2.900 2.900 0 +0.10(+3.57%)
Jun 29, 2020 2.800 2.800 2.800 2.800 203 -0.20(-6.67%)
Jun 24, 2020 3.000 3.000 3.000 0 +0.15(+5.08%)
Jun 23, 2020 3.010 3.010 2.710 2.855 5,189 -0.44(-13.48%)
Jun 22, 2020 3.300 3.300 3.300 20 +0.00(+0.00%)
Jun 19, 2020 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jun 18, 2020 3.300 3.300 3.300 3.300 136 +0.00(+0.00%)
Jun 17, 2020 3.300 3.300 3.300 43 +0.00(+0.00%)
Jun 15, 2020 3.300 3.300 3.300 0 +0.11(+3.45%)
Jun 09, 2020 3.190 3.190 3.190 0 +0.09(+2.90%)
Jun 08, 2020 3.100 3.100 3.100 65 +0.00(+0.00%)
Jun 05, 2020 3.100 3.100 3.100 3.100 1,000 +0.12(+4.20%)
Jun 04, 2020 3.000 3.000 2.975 2.975 2,000 -0.02(-0.83%)
Jun 03, 2020 2.900 3.000 2.900 3.000 8,075 +0.10(+3.45%)
Jun 02, 2020 2.900 2.900 2.900 72 +0.00(+0.00%)
May 28, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
May 27, 2020 2.900 2.900 2.900 2.900 751 +0.10(+3.57%)
May 26, 2020 2.800 2.900 2.800 2.800 2,501 +0.27(+10.67%)
May 21, 2020 2.530 2.530 2.530 0 +0.00(+0.00%)
May 20, 2020 2.800 2.800 2.530 2.530 1,048 -0.42(-14.24%)
May 18, 2020 2.950 2.950 2.950 0 +0.17(+5.92%)
May 13, 2020 2.785 2.785 2.785 0 -0.01(-0.54%)
May 12, 2020 2.800 2.800 2.800 2.800 210 +0.00(+0.00%)
May 11, 2020 2.850 2.850 2.800 2.800 400 -0.30(-9.68%)
May 05, 2020 3.100 3.100 3.100 0 +0.30(+10.71%)
May 04, 2020 2.800 2.800 2.800 2.800 1,735 -0.30(-9.68%)
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.