Financial News
Enterprise Diversified Inc (OP: SYTE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
