SITO - SITO Mobile, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.78000.80500.78000.79000.790015,162
Jul 18, 20190.80000.83000.78000.78000.78006,200
Jul 17, 20190.78000.83000.78000.78000.780039,100
Jul 16, 20190.81000.83000.78000.80000.800033,000
Jul 15, 20190.79000.84000.78000.78000.780027,500
Jul 12, 20190.80000.84000.75000.76000.760035,400
Jul 11, 20190.79000.80000.74000.80000.800013,200
Jul 10, 20190.77000.80000.75000.79000.790032,100
Jul 09, 20190.74000.77000.72000.72000.72008,900
Jul 08, 20190.77000.77000.71000.71000.710037,100
Jul 05, 20190.75000.80000.74000.75000.750039,400
Jul 03, 20190.75000.84000.75000.79000.79006,800
Jul 02, 20190.84000.84000.75000.75000.750036,400
Jul 01, 20190.83000.84000.78000.81000.81009,900
Jun 28, 20190.84000.84000.76000.79000.790072,100
Jun 27, 20190.71000.84000.71000.84000.840044,200
Jun 26, 20190.75000.75000.70000.70000.700020,300
Jun 25, 20190.74000.75000.70000.71000.710020,000
Jun 24, 20190.65000.78000.65000.73000.7300103,200
Jun 21, 20190.68000.73000.65000.67000.670062,900
Jun 20, 20190.80000.80000.65000.70000.700091,000
Jun 19, 20190.83000.84000.74000.77000.770047,200
Jun 18, 20190.84000.85000.81000.85000.850039,500
Jun 17, 20190.89000.91000.81000.81000.810052,100
Jun 14, 20190.90000.92000.84000.87000.870030,300
Jun 13, 20190.93000.93000.85000.87000.870049,800
Jun 12, 20190.88000.92000.88000.90000.900041,200
Jun 11, 20190.85000.94000.83000.87000.870020,600
Jun 10, 20190.85000.95000.83000.88000.880037,100
Jun 07, 20190.86000.94000.85000.88000.880047,800
Jun 06, 20190.93000.93000.82000.86000.860063,100
Jun 05, 20190.95000.98000.87000.92000.920065,000
Jun 04, 20190.97001.01000.92000.93000.9300266,500
Jun 03, 20190.96000.96000.92000.95000.950019,400
May 31, 20190.93000.99000.92000.94000.940064,700
May 30, 20190.98000.98000.92000.96000.960016,500
May 29, 20190.99001.02000.92000.96000.960030,100
May 28, 20190.95001.00000.95000.98000.980046,300
May 24, 20190.93000.99000.91000.92000.920071,400
May 23, 20190.96000.99000.93000.95000.950042,800
May 22, 20191.05001.10000.91000.96000.9600126,200
May 21, 20191.10001.19001.05001.09001.090050,700
May 20, 20191.23001.23001.05001.10001.100081,400
May 17, 20191.15001.28001.15001.23001.2300156,700
May 16, 20191.15001.35001.05001.14001.1400559,400
May 15, 20192.05002.05001.90001.91001.910015,700
May 14, 20191.90001.95001.85001.88001.880012,400
May 13, 20191.91002.26001.82001.90001.900033,400
May 10, 20191.99002.25001.81001.91001.910068,500
May 09, 20192.15002.29001.98002.02002.0200150,400
May 08, 20191.90002.18001.87002.14002.1400133,800
May 07, 20191.78001.90001.72001.86001.860076,500
May 06, 20191.79001.81001.77001.77001.770036,000
May 03, 20191.74001.86001.67001.81001.810058,200
May 02, 20191.72001.75001.72001.75001.750012,700
May 01, 20191.76001.77001.71001.71001.710037,100
Apr 30, 20191.78001.87001.74001.74001.740020,200
Apr 29, 20191.82001.82001.78001.80001.80007,000
Apr 26, 20191.82001.82001.75001.79001.790032,300
Apr 25, 20191.73001.85001.70001.82001.820032,200
Apr 24, 20191.79001.80001.72001.73001.730019,100
Apr 23, 20191.76001.85001.76001.76001.760063,600
Apr 22, 20191.74001.77001.65001.77001.770060,900
Apr 18, 20191.75001.83001.75001.75001.750020,700
Apr 17, 20191.95001.98001.67001.74001.7400109,700
Apr 16, 20191.95001.98001.91001.95001.95009,300
Apr 15, 20191.99002.00001.91001.92001.920068,400
Apr 12, 20191.96002.05001.83001.99001.990075,200
Apr 11, 20191.85001.97001.83001.93001.930059,600
Apr 10, 20191.83001.92001.71001.86001.8600106,800
Apr 09, 20191.69001.84001.69001.84001.840044,200
Apr 08, 20191.80001.80001.68001.68001.680083,000
Apr 05, 20191.85001.91001.80001.84001.8400101,900
Apr 04, 20191.91001.93001.76001.79001.790092,800
Apr 03, 20191.96001.98001.85001.90001.9000115,700
Apr 02, 20191.90002.16001.86001.99001.9900279,300
Apr 01, 20191.85001.85001.65001.73001.730078,300
Mar 29, 20191.59001.82001.55001.82001.8200141,700
Mar 28, 20191.53001.57001.45001.52001.520050,800
Mar 27, 20191.47001.56001.44001.53001.530048,400
Mar 26, 20191.64001.68001.48001.49001.490077,700
Mar 25, 20191.60001.65001.56001.61001.610027,000
Mar 22, 20191.66001.89001.56001.56001.5600105,500
Mar 21, 20191.71001.78001.70001.77001.770022,900
Mar 20, 20191.75001.75001.68001.69001.690028,900
Mar 19, 20191.81001.83001.70001.73001.730025,600
Mar 18, 20191.77001.84001.75001.76001.760012,000
Mar 15, 20191.65001.79001.65001.79001.790034,900
Mar 14, 20191.78001.83001.62001.69001.6900119,800
Mar 13, 20191.75001.79001.67001.78001.780086,500
Mar 12, 20191.72001.87001.71001.75001.750030,100
Mar 11, 20191.63001.85001.63001.73001.730027,200
Mar 08, 20191.79001.79001.59001.68001.680066,600
Mar 07, 20191.90001.90001.80001.81001.810076,100
Mar 06, 20191.98002.09001.69001.91001.9100155,700
Mar 05, 20192.08002.13001.98001.98001.980055,200
Mar 04, 20192.20002.29002.05002.10002.100046,000
Mar 01, 20192.11002.26002.07002.16002.160030,400
Feb 28, 20192.21002.24002.03002.10002.100077,500
Feb 27, 20192.35002.35002.20002.23002.230037,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...