Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlink Health Systems (NY: SSY )

0.6150 -0.0147 (-2.33%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.610 1.640 1.520 1.550 141,700 -0.03(-1.90%)
Jan 28, 2021 1.550 1.620 1.500 1.580 95,180 +0.08(+5.33%)
Jan 27, 2021 1.600 1.600 1.460 1.500 144,255 -0.11(-6.83%)
Jan 26, 2021 1.650 1.700 1.590 1.610 254,958 -0.04(-2.42%)
Jan 25, 2021 1.490 1.770 1.460 1.650 768,824 +0.11(+7.14%)
Jan 22, 2021 1.470 1.580 1.460 1.540 272,900 +0.00(+0.00%)
Jan 21, 2021 1.460 1.730 1.440 1.540 1,402,955 +0.10(+6.94%)
Jan 20, 2021 1.440 1.490 1.420 1.440 65,292 +0.02(+1.41%)
Jan 19, 2021 1.430 1.450 1.320 1.420 63,474 +0.08(+5.97%)
Jan 15, 2021 1.440 1.440 1.320 1.340 68,100 -0.07(-4.96%)
Jan 14, 2021 1.410 1.437 1.390 1.410 97,848 +0.04(+2.92%)
Jan 13, 2021 1.390 1.550 1.339 1.370 241,079 +0.00(+0.00%)
Jan 12, 2021 1.340 1.410 1.310 1.370 77,038 -0.04(-2.83%)
Jan 11, 2021 1.430 1.440 1.310 1.410 104,041 +0.09(+6.81%)
Jan 08, 2021 1.270 1.320 1.260 1.320 26,800 +0.04(+3.13%)
Jan 07, 2021 1.330 1.390 1.280 1.280 48,038 -0.06(-4.48%)
Jan 06, 2021 1.430 1.450 1.340 1.340 73,006 -0.07(-4.96%)
Jan 05, 2021 1.370 1.440 1.310 1.410 152,372 +0.05(+3.68%)
Jan 04, 2021 1.290 1.790 1.250 1.360 933,628 +0.09(+7.09%)
Dec 31, 2020 1.270 1.270 1.270 83,321 +0.00(+0.00%)
Dec 30, 2020 1.210 1.320 1.210 1.270 83,321 +0.06(+4.96%)
Dec 29, 2020 1.270 1.310 1.200 1.210 127,542 -0.06(-4.72%)
Dec 28, 2020 1.130 1.480 1.120 1.270 979,806 +0.19(+17.59%)
Dec 24, 2020 1.150 1.160 1.080 1.080 12,200 -0.04(-3.57%)
Dec 23, 2020 1.120 1.160 1.120 1.120 26,000 +0.00(+0.00%)
Dec 22, 2020 1.150 1.169 1.115 1.120 15,706 -0.03(-2.61%)
Dec 21, 2020 1.040 1.170 1.040 1.150 142,901 +0.10(+9.52%)
Dec 18, 2020 1.080 1.080 1.050 1.050 7,900 -0.04(-3.67%)
Dec 17, 2020 1.070 1.120 1.070 1.090 8,443 +0.02(+1.87%)
Dec 16, 2020 1.060 1.130 1.060 1.070 17,573 +0.00(+0.00%)
Dec 15, 2020 1.070 1.100 1.070 1.070 41,484 -0.03(-2.73%)
Dec 14, 2020 1.140 1.140 1.070 1.100 57,346 -0.05(-4.35%)
Dec 11, 2020 1.240 1.240 1.140 1.150 99,700 -0.09(-7.26%)
Dec 10, 2020 1.270 1.280 1.218 1.240 50,421 -0.05(-3.88%)
Dec 09, 2020 1.300 1.450 1.200 1.290 629,151 +0.03(+2.38%)
Dec 08, 2020 1.160 1.330 1.160 1.260 303,739 +0.09(+7.69%)
Dec 07, 2020 1.160 1.170 1.160 1.170 46,687 +0.05(+4.46%)
Dec 04, 2020 1.160 1.160 1.120 1.120 1,400 +0.01(+0.90%)
Dec 03, 2020 1.168 1.168 1.110 1.110 7,711 -0.03(-2.63%)
Dec 02, 2020 1.130 1.180 1.100 1.140 6,238 +0.02(+1.79%)
Dec 01, 2020 1.141 1.172 1.110 1.120 5,553 -0.01(-0.88%)
Nov 30, 2020 1.250 1.250 1.112 1.130 15,280 -0.07(-5.90%)
Nov 27, 2020 1.192 1.225 1.192 1.201 3,900 -0.03(-2.37%)
Nov 25, 2020 1.240 1.250 1.205 1.230 5,600 +0.00(+0.00%)
Nov 24, 2020 1.210 1.240 1.210 1.230 17,559 -0.01(-0.81%)
Nov 23, 2020 1.190 1.240 1.170 1.240 96,365 +0.07(+5.98%)
Nov 20, 2020 1.230 1.230 1.120 1.170 42,100 -0.06(-4.88%)
Nov 19, 2020 1.260 1.260 1.210 1.230 15,941 -0.03(-2.38%)
Nov 18, 2020 1.235 1.270 1.220 1.260 20,151 +0.01(+0.80%)
Nov 17, 2020 1.270 1.280 1.230 1.250 147,252 +0.02(+1.63%)
Nov 16, 2020 1.210 1.280 1.200 1.230 198,581 +0.00(+0.00%)
Nov 13, 2020 1.340 1.490 1.193 1.230 296,500 -0.11(-8.21%)
Nov 12, 2020 1.260 1.400 1.260 1.340 101,843 +0.04(+3.08%)
Nov 11, 2020 1.230 1.330 1.180 1.300 30,366 +0.06(+4.84%)
Nov 10, 2020 1.320 1.320 1.210 1.240 115,038 -0.07(-5.34%)
Nov 09, 2020 1.230 1.321 1.205 1.310 113,804 +0.06(+4.80%)
Nov 06, 2020 1.280 1.300 1.210 1.250 38,000 +0.01(+0.81%)
Nov 05, 2020 1.200 1.290 1.175 1.240 50,490 +0.03(+2.48%)
Nov 04, 2020 1.130 1.230 1.130 1.210 16,450 +0.05(+4.31%)
Nov 03, 2020 1.160 1.228 1.160 1.160 28,896 -0.01(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.