SITO Mobile, Ltd. Common Stock Historical Stock Prices

SITO 
$3.51
*  
0.03
0.86%
Get SITO Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading SITO now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SITO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.46 3.67 3.44 3.51 84,364
12/06/2016 3.46 3.67 3.44 3.51 84,364
12/05/2016 3.42 3.62 3.37 3.48 117,456
12/02/2016 3.52 3.52 3.33 3.42 89,262
12/01/2016 3.59 3.6165 3.35 3.49 148,416
11/30/2016 3.64 3.64 3.48 3.55 179,333
11/29/2016 3.6 3.73 3.6 3.63 101,351
11/28/2016 3.65 3.73 3.5 3.63 146,507
11/25/2016 3.65 3.7324 3.64 3.69 35,902
11/23/2016 3.65 3.76 3.65 3.66 58,382
11/22/2016 3.69 3.78 3.6092 3.68 201,332
11/21/2016 4 4.0759 3.51 3.6 514,900
11/18/2016 3.98 4.1 3.85 3.92 147,531
11/17/2016 4.45 4.529 3.9052 3.94 538,984
11/16/2016 4.68 4.68 4.4301 4.46 159,493
11/15/2016 5.36 5.36 4.36 4.59 684,350
11/14/2016 5.6 5.749 5.25 5.34 376,972
11/11/2016 5.07 5.2601 4.9459 5.21 84,985
11/10/2016 5.09 5.14 4.8981 5.07 164,810
11/09/2016 4.67 5.09 4.611 5.01 201,579
11/08/2016 4.57 4.98 4.53 4.73 127,385
11/07/2016 4.64 4.73 4.54 4.55 101,088
11/04/2016 4.47 4.9219 4.46 4.5 128,950
11/03/2016 4.78 4.95 4.45 4.5 163,833
11/02/2016 4.62 4.99 4.62 4.74 111,186
11/01/2016 4.78 5.01 4.56 4.61 139,282
10/31/2016 4.85 4.89 4.75 4.8 98,077
10/28/2016 5.13 5.17 4.9 4.92 95,861
10/27/2016 5 5.21 4.91 5.03 81,077
10/26/2016 5 5.22 4.95 5.01 76,921
10/25/2016 5.195 5.2791 5.05 5.1 37,455
10/24/2016 5.14 5.32 5.13 5.26 116,744
10/21/2016 5.04 5.169 4.99 5.14 54,975
10/20/2016 4.99 5.132 4.99 5.0385 34,003
10/19/2016 5.27 5.27 5.02 5.06 54,643
10/18/2016 5.26 5.26 5.17 5.25 35,432
10/17/2016 5.39 5.39 5.08 5.24 80,636
10/14/2016 5.33 5.38 5.04 5.17 48,633
10/13/2016 5.12 5.3 4.8 5.19 83,177
10/12/2016 5.25 5.39 5.049 5.1 67,235
10/11/2016 5.54 5.62 5.03 5.21 104,798
10/10/2016 5.49 5.69 5.35 5.6 233,742
10/07/2016 5.05 5.35 4.93 5.35 228,445
10/06/2016 4.9 5.03 4.7201 5.03 79,460
10/05/2016 4.79 5.05 4.53 4.9 159,586
10/04/2016 4.95 4.95 4.52 4.76 148,595
10/03/2016 4.42 5.16 4.42 4.89 295,665
09/30/2016 4.44 4.535 4.29 4.4 66,292
09/29/2016 4.47 4.49 4.3 4.335 50,136
09/28/2016 4.36 4.529 4.325 4.44 30,024
09/27/2016 4.312 4.47 4.25 4.32 75,597
09/26/2016 4.2 4.395 4.16 4.29 79,296
09/23/2016 4.32 4.37 4.2 4.23 112,218
09/22/2016 4.44 4.48 4.23 4.37 147,808
09/21/2016 4.49 4.5 4.35 4.46 76,969
09/20/2016 4.56 4.59 4.33 4.43 128,555
09/19/2016 4.46 4.6 4.36 4.53 210,283
09/16/2016 3.85 4.62 3.75 4.49 1,229,995
09/15/2016 4.63 4.83 4.35 4.45 117,757
09/14/2016 4.68 4.81 4.52 4.62 61,862
09/13/2016 5.08 5.08 4.5812 4.65 65,557
09/12/2016 4.95 5.13 4.86 5.09 58,098
09/09/2016 5.09 5.14 4.8701 4.99 32,400
09/08/2016 5.031 5.1499 4.93 5.05 73,267
09/07/2016 5.2 5.2 4.97 5.02 70,887
09/06/2016 5.13 5.2 5.1 5.15 80,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?