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%)
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.