Historical Stock Price
ETFs Holding SITO »    Stock Splits Calendar »
Home Free Dividend Report Stock Splits Calendar SITO Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
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 stock prices picture
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:

SITO historical cagr picture

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: 05/11/2016
End date: 03/16/2020
Start price/share: $3.00
End price/share: $0.08
Dividends collected/share: $0.00
Total return: -97.33%
Average Annual Total Return: -61.00%
Starting investment: $10,000.00
Ending investment: $266.61
Years: 3.85
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
SKM Historical Stock Prices
SLAB Historical Stock Prices
SLH Historical Stock Prices
SLP Historical Stock Prices
SLTC Historical Stock Prices
SLTD Historical Stock Prices
SMCI Historical Stock Prices
SMIT Historical Stock Prices
SMSI Historical Stock Prices

Also explore: SITO shares outstanding history

Email EnvelopeFree SITO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SITO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.