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 (%)
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%)
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.