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 (%)
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%)
May 01, 2019 6.250 6.250 6.250 6.250 1,500 -0.15(-2.34%)
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%)
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.