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 29, 2022 7.000 0 +0.00(+0.00%)
Apr 25, 2022 7.000 0 -0.18(-2.51%)
Apr 11, 2022 7.180 0 +0.00(+0.00%)
Apr 06, 2022 7.180 78 -0.27(-3.62%)
Mar 30, 2022 7.450 0 -0.15(-1.97%)
Mar 16, 2022 7.600 0 +0.10(+1.33%)
Mar 15, 2022 7.500 7.500 7.500 7.500 120 -0.10(-1.32%)
Mar 11, 2022 7.600 0 +0.00(+0.00%)
Mar 09, 2022 7.600 0 +0.00(+0.00%)
Mar 07, 2022 7.600 0 -0.10(-1.30%)
Mar 04, 2022 7.600 7.700 7.560 7.700 8,300 +0.10(+1.32%)
Mar 03, 2022 7.600 7.600 7.580 7.600 4,000 -0.30(-3.80%)
Mar 02, 2022 7.700 7.900 7.600 7.900 2,508 +0.30(+3.95%)
Mar 01, 2022 7.900 7.900 7.600 7.600 1,633 -0.55(-6.75%)
Feb 28, 2022 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Feb 22, 2022 8.150 0 +0.55(+7.24%)
Feb 17, 2022 7.600 0 -0.67(-8.10%)
Feb 16, 2022 8.270 8.270 8.270 8.270 120 +0.22(+2.73%)
Feb 15, 2022 8.100 8.100 8.025 8.050 9,112 +0.15(+1.90%)
Feb 10, 2022 7.900 0 -0.10(-1.25%)
Feb 09, 2022 7.860 8.000 7.860 8.000 2,100 -0.17(-2.08%)
Feb 08, 2022 7.850 8.170 7.850 8.170 1,700 +0.66(+8.79%)
Feb 03, 2022 7.510 0 +0.01(+0.13%)
Feb 01, 2022 7.500 0 +0.00(+0.00%)
Jan 31, 2022 7.620 7.750 7.450 7.500 4,952 -0.12(-1.57%)
Jan 28, 2022 7.620 7.620 7.620 7.620 156 +0.02(+0.26%)
Jan 26, 2022 7.600 0 -0.01(-0.13%)
Jan 25, 2022 7.610 7.610 7.610 7.610 406 -0.39(-4.87%)
Jan 20, 2022 8.000 0 -0.30(-3.61%)
Jan 18, 2022 8.300 0 -0.25(-2.92%)
Jan 12, 2022 8.550 0 -0.05(-0.58%)
Jan 11, 2022 8.700 8.700 8.600 8.600 400 -0.10(-1.15%)
Jan 07, 2022 8.700 8.700 8.700 2 -0.13(-1.45%)
Jan 05, 2022 8.828 8.828 8.828 0 -0.17(-1.91%)
Jan 03, 2022 9.000 9.000 9.000 30 -0.45(-4.76%)
Dec 31, 2021 8.100 9.450 8.100 9.450 3,732 +1.75(+22.73%)
Dec 30, 2021 7.700 7.700 7.700 7.700 610 +0.20(+2.67%)
Dec 29, 2021 7.500 7.500 7.500 7.500 190 -0.19(-2.47%)
Dec 28, 2021 7.690 7.690 7.690 7.690 201 +0.00(+0.00%)
Dec 23, 2021 7.690 7.690 7.690 1 +0.19(+2.53%)
Dec 21, 2021 7.500 7.500 7.500 0 -0.28(-3.54%)
Dec 20, 2021 7.650 7.775 7.650 7.775 700 +0.28(+3.67%)
Dec 14, 2021 7.500 7.500 7.500 0 +0.04(+0.54%)
Dec 10, 2021 7.460 7.460 7.460 0 -0.54(-6.75%)
Dec 07, 2021 8.000 8.000 8.000 0 -0.20(-2.44%)
Nov 26, 2021 8.200 8.200 8.200 0 -0.05(-0.61%)
Nov 11, 2021 8.250 8.250 8.250 0 -1.25(-13.16%)
Nov 05, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 04, 2021 9.500 9.500 9.500 9.500 1,393 -0.44(-4.43%)
Nov 01, 2021 9.940 9.940 9.940 37 +2.67(+36.73%)
Oct 28, 2021 7.270 7.270 7.270 0 +0.00(+0.00%)
Oct 26, 2021 7.200 7.270 7.200 7.270 462 +0.02(+0.28%)
Oct 25, 2021 7.250 7.250 7.250 7.250 350 +0.15(+2.11%)
Oct 15, 2021 7.100 7.100 7.100 0 +0.00(+0.00%)
Oct 14, 2021 7.100 7.100 7.100 7.100 801 +0.00(+0.00%)
Oct 13, 2021 7.100 7.100 7.100 7.100 401 +0.00(+0.00%)
Oct 12, 2021 7.100 7.100 7.100 7.100 300 +0.00(+0.00%)
Oct 08, 2021 7.100 7.100 7.100 0 +0.00(+0.00%)
Oct 07, 2021 7.100 7.100 7.100 7.100 500 +0.00(+0.00%)
Oct 04, 2021 7.100 7.100 7.100 0 +0.00(+0.00%)
Oct 01, 2021 7.100 7.100 7.100 7.100 100 +0.00(+0.00%)
Sep 28, 2021 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 27, 2021 7.100 7.150 6.500 7.100 3,729 +0.50(+7.58%)
Sep 20, 2021 6.600 6.600 6.600 8 -0.66(-9.09%)
Sep 14, 2021 7.260 7.260 7.260 0 +0.16(+2.25%)
Sep 13, 2021 7.100 7.100 7.100 7.100 6,106 +0.00(+0.00%)
Sep 10, 2021 7.250 7.250 7.100 7.100 5,400 +0.00(+0.00%)
Sep 09, 2021 7.100 7.100 7.100 7.100 270 +0.00(+0.00%)
Sep 03, 2021 7.100 7.100 7.100 0 -0.15(-2.07%)
Sep 02, 2021 7.250 7.250 7.250 7.250 214 +0.15(+2.11%)
Aug 31, 2021 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 30, 2021 7.100 7.100 7.100 7.100 18,265 +0.00(+0.00%)
Aug 25, 2021 7.100 7.100 7.100 363 -0.08(-1.05%)
Aug 24, 2021 7.100 7.250 7.100 7.175 1,059 +0.17(+2.50%)
Aug 23, 2021 7.150 7.150 7.000 7.000 1,001 -0.15(-2.10%)
Aug 20, 2021 7.150 7.150 7.125 7.150 600 +0.05(+0.70%)
Aug 19, 2021 7.100 7.100 7.100 7.100 1,291 +0.00(+0.00%)
Aug 18, 2021 7.150 7.150 7.100 7.100 1,000 -0.05(-0.70%)
Aug 17, 2021 7.150 7.150 7.150 7.150 153 -0.05(-0.69%)
Aug 16, 2021 7.200 7.250 7.200 7.200 931 +0.05(+0.70%)
Aug 12, 2021 7.150 7.150 7.150 0 +0.05(+0.70%)
Aug 03, 2021 7.100 7.100 7.100 30 +0.00(+0.00%)
Jul 29, 2021 7.100 7.100 7.100 0 -0.45(-5.96%)
Jul 27, 2021 7.550 7.550 7.550 0 +0.25(+3.42%)
Jul 20, 2021 7.300 7.300 7.300 97 +0.09(+1.25%)
Jul 15, 2021 7.210 7.210 7.210 0 +0.01(+0.14%)
Jul 14, 2021 7.200 7.200 7.200 7.200 640 +0.10(+1.41%)
Jul 12, 2021 7.100 7.100 7.100 0 +0.00(+0.00%)
Jul 09, 2021 7.100 7.110 7.100 7.100 2,977 +0.00(+0.00%)
Jul 08, 2021 7.100 7.100 7.100 7.100 857 -0.05(-0.70%)
Jul 07, 2021 7.150 7.150 7.150 7.150 200 +0.00(+0.00%)
Jul 06, 2021 7.200 7.200 7.100 7.150 800 +0.05(+0.70%)
Jul 01, 2021 7.100 7.100 7.100 0 -0.20(-2.74%)
Jun 30, 2021 7.340 7.340 7.300 7.300 581 +0.00(+0.00%)
Jun 29, 2021 7.300 7.300 7.100 7.300 1,250 +0.25(+3.55%)
Jun 25, 2021 7.050 7.050 7.050 70 -0.05(-0.70%)
Jun 24, 2021 7.100 7.100 7.100 7.100 566 -0.10(-1.39%)
Jun 21, 2021 7.200 7.200 7.200 0 -0.05(-0.69%)
Jun 16, 2021 7.250 7.250 7.250 178 +0.08(+1.12%)
Jun 14, 2021 7.170 7.170 7.170 0 -0.00(-0.07%)
Jun 11, 2021 7.350 7.350 7.175 7.175 400 +0.17(+2.50%)
Jun 10, 2021 7.000 7.000 7.000 7.000 150 +0.00(+0.00%)
Jun 09, 2021 7.000 7.000 7.000 7.000 20,500 +0.10(+1.45%)
Jun 08, 2021 7.000 7.000 6.900 6.900 64,590 -0.20(-2.82%)
Jun 07, 2021 7.100 7.100 7.100 7.100 110 +0.15(+2.16%)
Jun 02, 2021 6.950 6.950 6.950 0 -0.15(-2.11%)
Jun 01, 2021 7.100 7.100 7.100 7.100 10,000 +0.10(+1.43%)
May 27, 2021 7.000 7.000 7.000 0 -0.40(-5.41%)
May 24, 2021 7.400 7.400 7.400 0 +0.05(+0.68%)
May 19, 2021 7.350 7.350 7.350 0 +0.15(+2.08%)
May 18, 2021 7.200 7.200 7.200 7.200 500 -0.20(-2.70%)
May 17, 2021 7.400 7.400 7.400 7.400 200 +0.20(+2.78%)
May 13, 2021 7.200 7.200 7.200 0 -0.20(-2.70%)
May 12, 2021 7.400 7.400 7.400 7.400 100 +0.00(+0.00%)
May 11, 2021 7.400 7.400 7.400 7.400 100 +0.40(+5.71%)
May 10, 2021 7.000 7.000 7.000 7.000 178 +0.00(+0.00%)
May 07, 2021 7.000 7.000 7.000 7.000 26,000 -0.40(-5.41%)
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.