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 (%)
Oct 30, 2009 2.400 2.400 2.300 2.300 7,714 -0.20(-8.00%)
Oct 29, 2009 2.460 2.540 2.460 2.500 1,400 +0.10(+4.17%)
Oct 28, 2009 2.580 2.582 2.400 2.400 12,046 -0.18(-6.98%)
Oct 27, 2009 2.580 2.630 2.580 2.580 5,970 +0.00(+0.00%)
Oct 26, 2009 2.640 2.640 2.580 2.580 9,733 -0.06(-2.27%)
Oct 23, 2009 2.640 2.640 2.640 2.640 200 +0.02(+0.76%)
Oct 22, 2009 2.420 2.620 2.420 2.620 2,500 +0.07(+2.75%)
Oct 21, 2009 2.550 2.550 2.550 2.550 500 +0.04(+1.66%)
Oct 20, 2009 2.570 2.570 2.508 2.508 2,275 -0.04(-1.69%)
Oct 19, 2009 2.700 2.740 2.551 2.551 3,157 -0.24(-8.55%)
Oct 16, 2009 2.790 2.790 2.790 2.790 400 +0.09(+3.33%)
Oct 14, 2009 2.660 2.700 2.700 2.700 24,200 +0.11(+4.25%)
Oct 13, 2009 2.500 2.590 2.460 2.590 6,100 +0.05(+1.96%)
Oct 12, 2009 2.750 2.800 2.430 2.540 20,691 -0.16(-5.89%)
Oct 09, 2009 2.700 2.750 2.500 2.699 39,850 -0.00(-0.04%)
Oct 08, 2009 2.530 2.740 2.530 2.700 31,546 +0.20(+8.00%)
Oct 07, 2009 2.530 2.530 2.490 2.500 1,400 +0.02(+0.81%)
Oct 06, 2009 2.550 2.650 2.320 2.480 36,205 +0.03(+1.22%)
Oct 05, 2009 2.750 2.750 2.100 2.450 67,624 -0.19(-7.20%)
Oct 02, 2009 2.250 2.950 2.250 2.640 177,507 +0.39(+17.33%)
Oct 01, 2009 2.240 2.250 2.240 2.250 1,600 +0.00(+0.00%)
Sep 30, 2009 2.250 2.250 2.000 2.250 8,211 +0.04(+1.81%)
Sep 29, 2009 2.000 2.300 2.000 2.210 30,081 +0.04(+1.85%)
Sep 28, 2009 2.210 2.250 2.090 2.170 3,520 -0.06(-2.69%)
Sep 25, 2009 2.230 2.300 2.230 2.230 3,700 +0.02(+0.90%)
Sep 24, 2009 2.210 2.210 2.210 2.210 100 +0.00(+0.00%)
Sep 23, 2009 2.210 2.210 2.210 2.210 1,600 -0.02(-0.90%)
Sep 22, 2009 2.220 2.280 2.200 2.230 3,226 -0.02(-0.89%)
Sep 21, 2009 1.870 2.250 1.870 2.250 44,315 +0.42(+22.95%)
Sep 18, 2009 2.150 2.160 1.830 1.830 14,038 -0.42(-18.67%)
Sep 17, 2009 2.240 2.250 2.200 2.250 7,454 +0.00(+0.00%)
Sep 16, 2009 2.190 2.250 2.190 2.250 26,696 +0.05(+2.27%)
Sep 15, 2009 2.180 2.200 2.170 2.200 2,500 +0.05(+2.33%)
Sep 14, 2009 1.950 2.250 1.950 2.150 4,952 +0.03(+1.56%)
Sep 11, 2009 1.986 2.130 1.986 2.117 2,418 -0.00(-0.14%)
Sep 10, 2009 2.060 2.260 2.020 2.120 25,400 +0.11(+5.47%)
Sep 09, 2009 2.070 2.110 2.000 2.010 11,200 +0.02(+1.00%)
Sep 08, 2009 2.000 2.012 1.930 1.990 4,575 -0.08(-3.86%)
Sep 04, 2009 2.090 2.140 1.910 2.070 4,002 -0.07(-3.27%)
Sep 03, 2009 2.110 2.210 2.100 2.140 6,300 -0.03(-1.39%)
Sep 02, 2009 2.160 2.250 2.100 2.170 3,800 -0.01(-0.45%)
Sep 01, 2009 2.260 2.260 2.165 2.180 6,275 -0.03(-1.36%)
Aug 31, 2009 2.350 2.430 1.960 2.210 82,821 -0.28(-11.24%)
Aug 28, 2009 2.420 2.490 2.420 2.490 1,200 +0.09(+3.53%)
Aug 27, 2009 2.304 2.420 2.304 2.405 1,300 +0.03(+1.19%)
Aug 26, 2009 2.420 2.420 2.220 2.377 2,700 -0.12(-4.93%)
Aug 25, 2009 2.460 2.500 2.456 2.500 6,638 +0.00(+0.00%)
Aug 21, 2009 2.350 2.500 2.500 2.500 5,500 +0.16(+6.83%)
Aug 20, 2009 2.340 2.340 2.340 2.340 150 +0.00(+0.00%)
Aug 19, 2009 2.450 2.490 2.300 2.340 5,300 -0.07(-2.90%)
Aug 17, 2009 2.390 2.410 2.410 2.410 2,900 +0.01(+0.46%)
Aug 14, 2009 2.400 2.430 2.380 2.399 8,400 +0.03(+1.22%)
Aug 13, 2009 2.300 2.370 2.300 2.370 6,600 +0.06(+2.60%)
Aug 12, 2009 2.360 2.400 2.300 2.310 13,400 -0.09(-3.75%)
Aug 11, 2009 2.303 2.400 2.303 2.400 10,650 +0.06(+2.56%)
Aug 10, 2009 2.340 2.350 2.170 2.340 11,700 -0.01(-0.43%)
Aug 07, 2009 2.440 2.440 2.320 2.350 4,728 -0.05(-2.08%)
Aug 06, 2009 2.280 2.400 2.240 2.400 4,006 +0.10(+4.35%)
Aug 05, 2009 2.200 2.300 2.200 2.300 4,548 -0.02(-0.86%)
Aug 04, 2009 2.200 2.360 2.200 2.320 6,163 -0.03(-1.28%)
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.