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

Sunlink Health Systems (NY: SSY )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
May 20, 2024 0.6020 0.6160 0.5940 0.6000 10,126 -0.00(-0.33%)
May 17, 2024 0.6050 0.6150 0.6020 0.6020 2,420 -0.03(-4.40%)
May 16, 2024 0.6200 0.6299 0.6020 0.6297 12,621 -0.00(-0.05%)
May 15, 2024 0.6050 0.6300 0.6050 0.6300 1,514 +0.01(+1.61%)
May 14, 2024 0.6300 0.6300 0.6021 0.6200 3,098 +0.00(+0.00%)
May 13, 2024 0.6292 0.6543 0.6200 0.6200 7,749 -0.01(-1.59%)
May 10, 2024 0.5303 0.6361 0.5303 0.6300 9,032 +0.01(+1.61%)
May 09, 2024 0.6200 0.6200 0.6200 0.6200 327 +0.00(+0.00%)
May 08, 2024 0.6200 0.6200 0.6200 0.6200 224 -0.01(-0.80%)
May 07, 2024 0.6281 0.6400 0.6250 0.6250 7,461 -0.01(-0.79%)
May 06, 2024 0.6300 0.6675 0.6300 0.6300 8,477 -0.01(-1.56%)
May 03, 2024 0.6330 0.6827 0.6300 0.6400 3,643 -0.02(-3.02%)
May 02, 2024 0.6000 0.6599 0.6030 0.6599 527 +0.05(+8.18%)
May 01, 2024 0.6000 0.6276 0.6000 0.6100 4,797 +0.00(+0.41%)
Apr 30, 2024 0.6400 0.6400 0.6000 0.6075 2,357 -0.03(-5.43%)
Apr 29, 2024 0.6400 0.6424 0.6400 0.6424 967 +0.00(+0.37%)
Apr 26, 2024 0.6320 0.6510 0.6200 0.6400 8,713 -0.01(-1.55%)
Apr 25, 2024 0.6160 0.6501 0.6160 0.6501 3,712 +0.00(+0.02%)
Apr 24, 2024 0.6500 0.6500 0.6018 0.6500 30,195 -0.05(-6.58%)
Apr 23, 2024 0.7300 0.7450 0.6628 0.6958 31,924 -0.03(-4.68%)
Apr 22, 2024 0.6800 0.7700 0.6800 0.7300 120,197 +0.05(+7.35%)
Apr 19, 2024 0.6800 0.7000 0.6800 0.6800 2,141 -0.01(-1.45%)
Apr 18, 2024 0.6850 0.6900 0.6801 0.6900 1,171 +0.00(+0.00%)
Apr 17, 2024 0.6800 0.6900 0.6800 0.6900 2,079 +0.00(+0.00%)
Apr 16, 2024 0.6800 0.6900 0.6800 0.6900 781 +0.00(+0.36%)
Apr 15, 2024 0.7000 0.7000 0.6800 0.6875 4,426 +0.00(+0.00%)
Apr 12, 2024 0.6875 0.7000 0.6875 0.6875 8,873 +0.00(+0.00%)
Apr 11, 2024 0.6750 0.6875 0.6750 0.6875 2,303 -0.02(-2.65%)
Apr 09, 2024 0.7062 40 -0.01(-1.92%)
Apr 08, 2024 0.6700 0.7200 0.6715 0.7200 4,609 -0.00(-0.29%)
Apr 05, 2024 0.6960 0.7250 0.6750 0.7221 29,800 +0.01(+1.62%)
Apr 04, 2024 0.6300 0.7111 0.6300 0.7106 5,785 -0.01(-1.99%)
Apr 03, 2024 0.7300 0.7300 0.7111 0.7250 10,981 -0.02(-2.03%)
Apr 02, 2024 0.7300 0.7400 0.7112 0.7400 8,541 -0.01(-0.67%)
Apr 01, 2024 0.6000 0.7450 0.6000 0.7450 1,274 +0.02(+2.05%)
Mar 28, 2024 0.7450 0.7450 0.7300 0.7300 2,195 +0.00(+0.00%)
Mar 27, 2024 0.7120 0.7500 0.7120 0.7300 8,478 -0.02(-2.67%)
Mar 26, 2024 0.7201 0.7550 0.7201 0.7500 3,642 +0.01(+1.32%)
Mar 25, 2024 0.7474 0.7474 0.7201 0.7402 1,862 -0.01(-1.17%)
Mar 22, 2024 0.7401 0.7490 0.7400 0.7490 1,313 +0.02(+2.04%)
Mar 21, 2024 0.7200 0.7400 0.7200 0.7340 2,322 +0.00(+0.53%)
Mar 20, 2024 0.7300 0.7999 0.7300 0.7301 4,228 +0.00(+0.01%)
Mar 19, 2024 0.7700 0.7968 0.7300 0.7300 8,909 -0.03(-3.95%)
Mar 18, 2024 0.8000 0.8000 0.7600 0.7600 4,404 -0.05(-6.17%)
Mar 15, 2024 0.7782 0.8100 0.7782 0.8100 2,028 +0.05(+6.58%)
Mar 14, 2024 0.7500 0.7876 0.7500 0.7600 1,881 +0.01(+0.68%)
Mar 13, 2024 0.7800 0.8100 0.7500 0.7549 1,507 -0.01(-1.45%)
Mar 12, 2024 0.7600 0.7660 0.7600 0.7660 744 +0.02(+2.13%)
Mar 11, 2024 0.7700 0.8000 0.7500 0.7500 8,295 -0.03(-3.24%)
Mar 08, 2024 0.7701 0.7751 0.7701 0.7751 558 +0.00(+0.01%)
Mar 07, 2024 0.7710 0.7916 0.7700 0.7750 12,685 +0.00(+0.64%)
Mar 06, 2024 0.7900 0.7901 0.7701 0.7701 1,785 -0.01(-0.79%)
Mar 05, 2024 0.7701 0.7901 0.7701 0.7762 1,240 +0.01(+0.81%)
Mar 04, 2024 0.7600 0.8179 0.7600 0.7700 5,148 +0.01(+1.29%)
Mar 01, 2024 0.7900 0.8710 0.7602 0.7602 4,377 -0.03(-3.77%)
Feb 29, 2024 0.7900 0.8300 0.7900 0.7900 2,758 +0.00(+0.00%)
Feb 28, 2024 0.8100 0.8100 0.7900 0.7900 6,016 -0.01(-1.31%)
Feb 27, 2024 0.7900 0.8005 0.7900 0.8005 9,227 +0.01(+1.33%)
Feb 26, 2024 0.7900 0.8000 0.7900 0.7900 8,552 +0.00(+0.00%)
Feb 23, 2024 0.8100 0.8100 0.7900 0.7900 3,177 -0.03(-3.83%)
Feb 22, 2024 0.8300 0.8300 0.8100 0.8215 12,304 -0.02(-2.20%)
Feb 21, 2024 0.8800 0.8800 0.8308 0.8400 905 -0.04(-4.55%)
Feb 20, 2024 0.8810 0.8997 0.8500 0.8800 2,583 -0.02(-2.21%)
Feb 16, 2024 0.9000 0.9088 0.8968 0.8999 82,528 -0.01(-0.88%)
Feb 15, 2024 0.9000 0.9090 0.9000 0.9079 2,867 -0.00(-0.22%)
Feb 14, 2024 0.9000 0.9100 0.9000 0.9099 8,605 +0.01(+1.10%)
Feb 13, 2024 0.9000 0.9100 0.9000 0.9000 5,703 +0.00(+0.00%)
Feb 12, 2024 0.9000 0.9100 0.9000 0.9000 972 +0.00(+0.00%)
Feb 09, 2024 0.9000 0.9141 0.8900 0.9000 15,889 +0.00(+0.00%)
Feb 08, 2024 0.9000 0.9051 0.8900 0.9000 8,031 -0.00(-0.01%)
Feb 07, 2024 0.9001 0.9200 0.9000 0.9001 13,193 +0.00(+0.01%)
Feb 06, 2024 0.9000 0.9000 0.9000 0.9000 442 +0.00(+0.00%)
Feb 05, 2024 0.9000 0.9000 0.9000 0.9000 749 -0.00(-0.01%)
Feb 02, 2024 0.9000 0.9001 0.9000 0.9001 2,884 +0.01(+1.13%)
Feb 01, 2024 0.8612 0.9001 0.8612 0.8900 3,213 -0.03(-2.73%)
Jan 31, 2024 0.9050 0.9150 0.9050 0.9150 8,254 +0.01(+0.68%)
Jan 30, 2024 0.9200 0.9479 0.8330 0.9088 93,123 -0.01(-1.22%)
Jan 29, 2024 0.9400 0.9501 0.8980 0.9200 62,929 -0.02(-2.13%)
Jan 26, 2024 0.9100 0.9400 0.9100 0.9400 854 +0.02(+2.17%)
Jan 25, 2024 0.9001 0.9200 0.9001 0.9200 6,599 +0.02(+2.21%)
Jan 24, 2024 0.9001 0.9200 0.9001 0.9001 3,203 +0.00(+0.00%)
Jan 23, 2024 0.9000 0.9001 0.9000 0.9001 5,510 +0.00(+0.01%)
Jan 22, 2024 0.9100 0.9100 0.9000 0.9000 9,970 -0.02(-2.17%)
Jan 19, 2024 0.9200 0.9200 0.9100 0.9200 2,225 -0.04(-4.17%)
Jan 18, 2024 0.9100 0.9600 0.9100 0.9600 7,699 +0.02(+2.13%)
Jan 17, 2024 0.9200 0.9400 0.9200 0.9400 716 +0.02(+1.97%)
Jan 16, 2024 0.9100 0.9351 0.9100 0.9218 6,233 +0.00(+0.20%)
Jan 12, 2024 0.9300 0.9400 0.9200 0.9200 9,647 -0.01(-1.08%)
Jan 11, 2024 0.9300 0.9300 0.9300 0.9300 1,403 +0.00(+0.00%)
Jan 10, 2024 0.9300 0.9765 0.9300 0.9300 603 +0.00(+0.00%)
Jan 09, 2024 0.9600 0.9600 0.9300 0.9300 2,149 -0.04(-4.12%)
Jan 08, 2024 0.9800 0.9800 0.9401 0.9700 4,907 +0.02(+2.28%)
Jan 05, 2024 0.9399 0.9800 0.9350 0.9484 64,496 +0.01(+1.43%)
Jan 04, 2024 0.9350 0.9350 0.9349 0.9350 5,617 -0.00(-0.53%)
Jan 03, 2024 0.9300 0.9400 0.9300 0.9400 15,155 +0.00(+0.00%)
Jan 02, 2024 0.9300 0.9400 0.9300 0.9400 3,696 +0.01(+1.08%)
Dec 29, 2023 0.9300 0.9400 0.9300 0.9300 2,986 +0.00(+0.00%)
Dec 28, 2023 0.9300 0.9400 0.9300 0.9300 21,400 -0.01(-1.06%)
Dec 27, 2023 0.9400 0.9500 0.9300 0.9400 6,198 -0.00(-0.17%)
Dec 26, 2023 0.9000 0.9625 0.8910 0.9416 25,095 +0.02(+2.35%)
Dec 22, 2023 0.9000 0.9200 0.8999 0.9200 26,244 +0.02(+2.20%)
Dec 21, 2023 0.8800 0.9006 0.8800 0.9002 10,024 +0.02(+2.30%)
Dec 20, 2023 0.9056 0.9199 0.8800 0.8800 4,002 -0.02(-2.23%)
Dec 19, 2023 0.8998 0.9200 0.8933 0.9001 11,965 +0.00(+0.02%)
Dec 18, 2023 0.8300 0.8999 0.8300 0.8999 7,410 +0.01(+0.89%)
Dec 15, 2023 0.8575 0.9100 0.8500 0.8920 36,601 +0.02(+2.51%)
Dec 14, 2023 0.8600 0.8702 0.8600 0.8702 11,434 +0.01(+1.19%)
Dec 13, 2023 0.8600 0.8650 0.8600 0.8600 7,570 +0.00(+0.00%)
Dec 12, 2023 0.8700 0.8700 0.8600 0.8600 14,362 -0.01(-1.15%)
Dec 11, 2023 0.8700 0.8705 0.8501 0.8700 10,969 -0.02(-1.94%)
Dec 08, 2023 0.8500 0.9174 0.8100 0.8872 97,657 -0.09(-9.47%)
Dec 07, 2023 1.050 1.050 0.9702 0.9800 11,198 -0.05(-4.85%)
Dec 06, 2023 1.030 1.050 1.010 1.030 44,005 +0.02(+2.36%)
Dec 05, 2023 0.9800 1.030 0.9206 1.006 11,023 +0.02(+2.26%)
Dec 04, 2023 1.030 1.030 0.9147 0.9841 39,620 -0.01(-0.60%)
Dec 01, 2023 0.9900 1.000 0.9658 0.9900 8,043 -0.01(-1.00%)
Nov 30, 2023 0.8200 1.040 0.8200 1.000 47,014 +0.11(+12.36%)
Nov 29, 2023 1.000 1.000 0.8100 0.8900 52,877 -0.09(-8.97%)
Nov 28, 2023 0.8801 1.015 0.8801 0.9777 62,527 +0.11(+12.77%)
Nov 27, 2023 0.9000 0.9455 0.8670 0.8670 14,169 -0.02(-2.60%)
Nov 24, 2023 0.8780 0.9100 0.8701 0.8901 14,439 +0.06(+6.60%)
Nov 22, 2023 0.8399 0.9100 0.7905 0.8350 130,846 +0.03(+4.37%)
Nov 21, 2023 0.7600 0.8100 0.7600 0.8000 16,296 +0.04(+4.95%)
Nov 20, 2023 0.7501 0.7746 0.7501 0.7623 3,187 +0.01(+1.61%)
Nov 17, 2023 0.7200 0.7844 0.7200 0.7502 5,379 +0.03(+4.19%)
Nov 16, 2023 0.6910 0.7600 0.6910 0.7200 9,475 -0.01(-1.37%)
Nov 15, 2023 0.7000 0.7600 0.7000 0.7300 3,526 +0.04(+5.95%)
Nov 14, 2023 0.6100 0.7600 0.6100 0.6890 92,551 +0.09(+14.83%)
Nov 13, 2023 0.5800 0.6000 0.5358 0.6000 61,929 +0.03(+5.17%)
Nov 10, 2023 0.5500 0.5776 0.5500 0.5705 13,598 -0.02(-3.26%)
Nov 09, 2023 0.6673 0.6864 0.5366 0.5897 48,506 -0.07(-11.22%)
Nov 08, 2023 0.6000 0.7001 0.6000 0.6642 4,476 +0.08(+14.12%)
Nov 07, 2023 0.6401 0.6401 0.5820 0.5820 3,605 -0.06(-9.06%)
Nov 06, 2023 0.6626 0.6626 0.6356 0.6400 2,415 -0.02(-3.40%)
Nov 03, 2023 0.6500 0.6625 0.6300 0.6625 6,666 +0.01(+1.91%)
Nov 02, 2023 0.6500 0.7500 0.6500 0.6501 4,819 -0.00(-0.08%)
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.