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

Sunlink Health Systems (NY: SSY )

0.6297 -0.0003 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 31, 2006 9.950 10.04 9.950 10.00 3,800 +0.03(+0.30%)
Jan 30, 2006 9.950 10.01 9.950 9.970 93,400 -0.03(-0.30%)
Jan 27, 2006 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Jan 26, 2006 10.00 10.00 9.980 10.00 7,200 +0.02(+0.20%)
Jan 25, 2006 9.970 10.00 9.960 9.980 4,200 -0.02(-0.20%)
Jan 24, 2006 9.980 10.00 9.970 10.00 4,700 -0.01(-0.11%)
Jan 23, 2006 9.960 10.02 9.950 10.01 5,400 +0.00(+0.01%)
Jan 20, 2006 10.05 10.05 10.01 10.01 2,000 +0.06(+0.60%)
Jan 19, 2006 9.950 10.05 9.950 9.950 2,000 -0.04(-0.40%)
Jan 18, 2006 10.05 10.06 9.990 9.990 32,700 -0.06(-0.60%)
Jan 17, 2006 10.05 10.05 10.05 10.05 1,500 -0.11(-1.08%)
Jan 13, 2006 10.16 10.16 10.15 10.16 600 -0.09(-0.88%)
Jan 12, 2006 10.35 10.45 10.25 10.25 31,200 -0.05(-0.49%)
Jan 11, 2006 10.10 10.30 10.10 10.30 1,200 +0.30(+3.00%)
Jan 10, 2006 10.10 10.10 9.900 10.00 12,300 -0.15(-1.48%)
Jan 09, 2006 10.16 10.25 10.15 10.15 6,600 -0.05(-0.49%)
Jan 06, 2006 10.15 10.25 10.15 10.20 4,800 +0.05(+0.49%)
Jan 05, 2006 10.29 10.39 10.15 10.15 22,500 -0.34(-3.24%)
Jan 04, 2006 10.69 10.75 10.40 10.49 24,400 -0.20(-1.87%)
Jan 03, 2006 10.65 10.69 10.40 10.69 4,900 +0.00(+0.00%)
Dec 30, 2005 10.45 10.69 10.45 10.69 14,500 +0.29(+2.79%)
Dec 29, 2005 10.40 10.40 10.30 10.40 3,900 -0.10(-0.95%)
Dec 28, 2005 10.49 10.50 10.34 10.50 11,400 +0.10(+0.96%)
Dec 27, 2005 10.40 10.44 10.27 10.40 6,000 +0.15(+1.46%)
Dec 23, 2005 10.35 10.35 10.25 10.25 4,500 -0.20(-1.91%)
Dec 22, 2005 10.45 10.64 10.35 10.45 6,500 -0.10(-0.95%)
Dec 21, 2005 10.59 10.59 10.48 10.55 2,400 +0.00(+0.00%)
Dec 20, 2005 10.75 10.75 10.35 10.55 14,900 -0.19(-1.77%)
Dec 19, 2005 10.45 10.75 10.45 10.74 27,100 +0.29(+2.78%)
Dec 16, 2005 10.35 10.45 10.35 10.45 5,100 -0.05(-0.48%)
Dec 15, 2005 10.65 10.69 10.50 10.50 14,900 +0.07(+0.67%)
Dec 14, 2005 10.25 10.57 10.25 10.43 9,200 +0.19(+1.86%)
Dec 13, 2005 10.12 10.24 10.11 10.24 3,100 +0.13(+1.29%)
Dec 12, 2005 10.20 10.20 10.11 10.11 3,700 -0.14(-1.37%)
Dec 09, 2005 10.06 10.25 10.06 10.25 3,600 +0.20(+1.99%)
Dec 08, 2005 10.22 10.31 9.860 10.05 34,600 -0.44(-4.19%)
Dec 07, 2005 10.35 10.49 10.24 10.49 3,100 -0.00(-0.01%)
Dec 06, 2005 10.25 10.49 10.10 10.49 14,000 +0.24(+2.34%)
Dec 05, 2005 10.40 10.40 10.25 10.25 400 -0.15(-1.44%)
Dec 02, 2005 10.09 10.65 10.09 10.40 27,400 +0.18(+1.76%)
Dec 01, 2005 10.29 10.49 10.21 10.22 6,500 -0.07(-0.68%)
Nov 30, 2005 9.950 10.90 9.600 10.29 98,100 +0.70(+7.30%)
Nov 29, 2005 9.590 9.590 9.520 9.590 3,100 -0.01(-0.10%)
Nov 28, 2005 9.650 9.650 9.500 9.600 4,500 -0.10(-1.03%)
Nov 25, 2005 9.700 9.700 9.700 9.700 9,200 -0.03(-0.31%)
Nov 23, 2005 9.710 9.730 9.710 9.730 4,200 +0.03(+0.31%)
Nov 22, 2005 9.700 9.700 9.700 9.700 3,800 +0.00(+0.00%)
Nov 21, 2005 9.770 9.770 9.700 9.700 2,100 +0.00(+0.00%)
Nov 18, 2005 9.700 9.740 9.660 9.700 12,100 -0.07(-0.72%)
Nov 17, 2005 9.770 9.770 9.770 9.770 1,800 +0.00(+0.00%)
Nov 16, 2005 9.600 9.770 9.600 9.770 4,500 +0.33(+3.50%)
Nov 15, 2005 9.530 9.580 9.440 9.440 3,600 -0.16(-1.67%)
Nov 14, 2005 9.690 9.690 9.590 9.600 1,800 -0.03(-0.31%)
Nov 11, 2005 9.600 9.700 9.600 9.630 2,100 +0.00(+0.00%)
Nov 10, 2005 9.610 9.630 8.840 9.630 1,700 -0.07(-0.72%)
Nov 09, 2005 9.900 9.900 9.670 9.700 3,300 -0.10(-1.02%)
Nov 08, 2005 9.870 9.870 9.200 9.800 21,900 -0.15(-1.51%)
Nov 07, 2005 9.550 10.00 9.550 9.950 10,800 +0.25(+2.58%)
Nov 04, 2005 9.500 9.750 9.420 9.700 7,100 +0.13(+1.36%)
Nov 03, 2005 9.550 9.640 9.450 9.570 8,700 +0.12(+1.27%)
Nov 02, 2005 9.450 9.560 9.450 9.450 90,000 +0.00(+0.00%)
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.