$2.97 +0.09 (%) SITO Mobile Ltd - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SITO historical data

Date Open High Low Close Volume
5/27/20162.833.012.822.9741,461
5/26/20162.782.892.772.8823,852
5/25/20162.812.852.752.7515,038
5/24/20162.762.792.662.6639,185
5/23/20162.832.842.792.795,653
5/20/20162.892.902.822.8320,207
5/19/20162.812.852.812.844,626
5/18/20163.003.002.752.8121,192
5/17/20163.093.092.882.9825,344
5/16/20163.083.082.892.907,221
5/13/20163.063.062.823.0040,203
5/12/20163.093.182.942.9759,358
5/11/20163.093.092.973.0024,142
5/10/20163.003.102.973.008,905
5/9/20163.183.182.972.9710,988
5/6/20163.183.263.183.2615,278
5/5/20163.253.252.813.1941,752
5/4/20162.863.262.863.2514,710
5/3/20163.003.012.873.017,506
5/2/20163.043.042.982.9843,047
4/29/20163.013.022.973.0228,577
4/28/20163.003.012.812.9926,334
4/27/20163.013.012.813.0013,724
4/26/20162.993.002.942.9839,480
4/25/20162.773.082.772.88107,980
4/22/20162.542.802.542.7534,657
4/21/20162.752.832.462.62104,191
4/20/20162.692.772.632.7551,807
4/19/20162.582.722.582.6546,141
4/18/20162.582.752.582.6031,575
4/15/20162.552.682.552.6016,326
4/14/20162.552.642.522.597,505
4/13/20162.712.722.492.5270,506
4/12/20162.852.852.652.72248,997
4/11/20162.802.872.752.8360,690
4/8/20162.702.852.562.8532,392
4/7/20162.542.692.502.6314,179
4/6/20162.792.802.512.5615,338
4/5/20162.452.802.452.723,819
4/4/20162.862.862.702.7919,828
4/1/20162.572.892.552.657,713
3/31/20162.652.722.522.557,765
3/30/20162.752.802.662.7232,073
3/29/20162.672.902.622.7178,993
3/28/20162.792.902.542.7514,638
3/24/20162.522.852.522.7914,900
3/23/20162.492.502.452.506,183
3/22/20162.482.552.432.5024,268
3/21/20162.392.502.242.4711,124
3/18/20162.402.402.382.38975
3/17/20162.392.452.322.3911,620
3/16/20162.442.472.392.442,089
3/15/20162.362.492.232.4913,806
3/14/20162.502.502.402.4512,075
3/11/20162.482.492.342.455,656
3/10/20162.802.802.482.4810,001
3/9/20162.742.742.632.743,737
3/8/20162.742.792.692.7428,347
3/7/20162.892.892.632.6310,974
3/4/20162.892.902.712.7912,277
3/3/20162.912.912.772.777,265
3/2/20162.842.952.672.9523,670
3/1/20162.872.872.802.845,329
2/29/20162.802.922.792.7940,415
2/26/20162.662.842.602.8455,292
2/25/20162.732.892.602.7447,179
2/24/20162.822.822.652.8143,002
2/23/20162.772.902.612.8841,615
2/22/20162.752.762.452.7315,989
2/19/20162.352.802.352.6872,879
2/18/20162.252.442.252.351,146
2/17/20162.402.492.282.4536,362
2/16/20162.672.792.402.4726,556
2/12/20162.912.912.662.7545,075
2/11/20162.862.992.762.8440,695
2/10/20162.653.792.652.86452,001
2/9/20162.552.642.552.5517,417
2/8/20162.502.532.502.5315,725
2/5/20162.452.482.452.481,137
2/4/20162.422.652.402.4723,078
2/3/20162.502.552.412.4111,640
2/2/20162.402.502.402.4912,434
2/1/20162.452.512.162.5137,823
1/29/20162.502.592.502.5018,185
1/28/20162.562.632.502.5416,612
1/27/20162.622.622.502.5118,555
1/26/20162.162.581.972.4975,261
1/25/20161.902.071.902.0717,867
1/22/20162.002.001.771.8515,017
1/21/20161.701.991.701.8619,295
1/20/20162.042.041.661.6625,075
1/19/20161.862.031.671.8310,729
1/15/20162.002.041.611.8235,637
1/14/20161.852.051.851.9513,009
1/13/20162.052.081.781.7839,015
1/12/20162.052.101.931.999,934
1/11/20162.102.101.891.9320,786
1/8/20162.322.322.032.035,703
1/7/20162.022.281.922.1043,969
1/6/20162.242.301.952.1112,987
  • Showing 1-100 of 203 items
  • 1
  • 2
  • 3
  • >>
Trading Center