Home |
Free Dividend Report |
Stock Splits Calendar |
SITO Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
SITO (SITO) has the following price history information. Looking back at SITO historical stock prices for the last five trading days, on March 10, 2020, SITO opened at $0.11, traded as high as $0.19 and as low as $0.06, and closed at $0.07. Trading volume was a total of 881.20K shares. On March 11, 2020, SITO opened at $0.08, traded as high as $0.08 and as low as $0.05, and closed at $0.05. Trading volume was a total of 587.20K shares. On March 12, 2020, SITO opened at $0.06, traded as high as $0.06 and as low as $0.03, and closed at $0.05. Trading volume was a total of 358.50K shares. On March 13, 2020, SITO opened at $0.06, traded as high as $0.10 and as low as $0.05, and closed at $0.05. Trading volume was a total of 335.40K shares. On March 16, 2020, SITO opened at $0.08, traded as high as $0.10 and as low as $0.05, and closed at $0.08. Trading volume was a total of 206.10K shares.
SITO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SITO shares, starting with a $10,000 purchase of SITO, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/28/2014 | |
End date: | 03/16/2020 | |
Start price/share: | $0.45 | |
End price/share: | $0.08 | |
Dividends collected/share: | $0.00 | |
Total return: | -82.22% | |
Average Annual Total Return: | -25.42% | |
Starting investment: | $10,000.00 | |
Ending investment: | $1,778.45 | |
Years: | 5.89 |
SITO Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
03/10/2020 | $0.11 | $0.19 | $0.06 | $0.07 | 881.20K |
03/11/2020 | $0.08 | $0.08 | $0.05 | $0.05 | 587.20K |
03/12/2020 | $0.06 | $0.06 | $0.03 | $0.05 | 358.50K |
03/13/2020 | $0.06 | $0.10 | $0.05 | $0.05 | 335.40K |
03/16/2020 | $0.08 | $0.10 | $0.05 | $0.08 | 206.10K |
About SITO |
SITO Mobile, through its location-based marketing platform, provides advertisement delivery, measurement and attribution services (Ad Placement) and consumer insights (Insights) to brands, advertising agencies, out-of-home advertisers, media companies and non-media companies that utilize consumer insights for decision-making purposes. Co.'s products and services include: Ad Placement, which delivers advertisements on behalf of its customers to audiences of existing and prospective consumers in a privacy compliant manner; and Insights, which allow marketers and executive decision makers to understand the movement and behavior of their audience of existing and prospective consumer. |
SITO Historical Closing Prices | |
Date | Close |
03/10/2020 | $0.07 |
03/11/2020 | $0.05 |
03/12/2020 | $0.05 |
03/13/2020 | $0.05 |
03/16/2020 | $0.08 |
Technology Historical Prices |
SITO is categorized under the Technology sector; below are some other companies in the same sector:
SIXD Historical Stock Prices Also explore: SITO shares outstanding history
Free SITO Email Alerts:
|
SITO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.