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

Sunlink Health Systems (NY: SSY )

0.6078 -0.0219 (-3.48%)
Streaming Delayed Price Updated: 2:51 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 31, 2017 1.463 1.463 1.450 1.460 2,009 +0.01(+0.69%)
Oct 27, 2017 1.450 1.450 1.450 23 -0.05(-3.33%)
Oct 26, 2017 1.500 1.500 1.500 1.500 423 +0.06(+4.17%)
Oct 24, 2017 1.440 1.440 1.440 67 -0.07(-4.64%)
Oct 23, 2017 1.510 1.510 1.510 1.510 203 +0.00(+0.01%)
Oct 20, 2017 1.490 1.510 1.490 1.510 7,544 +0.01(+0.66%)
Oct 19, 2017 1.510 1.510 1.490 1.500 17,111 -0.02(-1.32%)
Oct 18, 2017 1.520 1.530 1.520 1.520 23,811 +0.00(+0.00%)
Oct 17, 2017 1.540 1.540 1.520 1.520 8,698 -0.01(-0.91%)
Oct 16, 2017 1.540 1.540 1.520 1.534 4,100 -0.01(-0.39%)
Oct 13, 2017 1.570 1.570 1.540 1.540 3,175 -0.01(-0.65%)
Oct 12, 2017 1.600 1.600 1.550 1.550 1,119 -0.05(-3.13%)
Oct 11, 2017 1.600 1.600 1.600 1.600 316 +0.00(+0.00%)
Oct 10, 2017 1.620 1.620 1.570 1.600 2,284 -0.00(-0.12%)
Oct 09, 2017 1.620 1.620 1.602 1.602 474 -0.02(-1.11%)
Oct 06, 2017 1.604 1.620 1.604 1.620 747 +0.00(+0.26%)
Oct 05, 2017 1.573 1.620 1.573 1.616 2,274 -0.00(-0.26%)
Oct 04, 2017 1.620 1.630 1.570 1.620 3,037 +0.02(+1.25%)
Oct 03, 2017 1.590 1.630 1.520 1.600 31,081 +0.05(+3.23%)
Oct 02, 2017 1.503 1.550 1.500 1.550 3,106 +0.05(+3.33%)
Sep 29, 2017 1.590 1.590 1.490 1.500 56,254 -0.05(-3.23%)
Sep 28, 2017 1.550 1.550 1.550 1.550 149 -0.02(-1.27%)
Sep 27, 2017 1.520 1.590 1.520 1.570 1,994 +0.04(+2.77%)
Sep 26, 2017 1.528 1.528 1.528 1.528 186 -0.05(-3.31%)
Sep 25, 2017 1.560 1.600 1.559 1.580 13,972 +0.02(+1.28%)
Sep 22, 2017 1.550 1.560 1.550 1.560 12,511 +0.01(+0.65%)
Sep 20, 2017 1.550 1.550 1.550 0 +0.01(+0.65%)
Sep 19, 2017 1.540 1.540 1.520 1.540 728 +0.00(+0.00%)
Sep 18, 2017 1.540 1.540 1.530 1.540 9,502 +0.04(+2.67%)
Sep 15, 2017 1.550 1.560 1.500 1.500 8,368 -0.06(-3.85%)
Sep 14, 2017 1.560 1.560 1.560 1.560 4,021 +0.00(+0.00%)
Sep 13, 2017 1.550 1.560 1.530 1.560 10,640 +0.01(+0.65%)
Sep 12, 2017 1.540 1.550 1.540 1.550 11,037 +0.01(+0.65%)
Sep 11, 2017 1.540 1.540 1.520 1.540 1,950 +0.00(+0.00%)
Sep 08, 2017 1.530 1.540 1.530 1.540 2,071 +0.05(+3.36%)
Sep 07, 2017 1.500 1.540 1.490 1.490 13,381 -0.05(-3.25%)
Sep 06, 2017 1.529 1.540 1.526 1.540 6,765 +0.01(+0.65%)
Sep 05, 2017 1.490 1.530 1.490 1.530 8,886 +0.03(+2.00%)
Sep 01, 2017 1.490 1.520 1.490 1.500 1,872 +0.00(+0.00%)
Aug 31, 2017 1.500 1.535 1.480 1.500 9,343 -0.00(-0.07%)
Aug 30, 2017 1.530 1.530 1.501 1.501 576 -0.03(-1.89%)
Aug 29, 2017 1.530 1.530 1.530 1.530 446 +0.04(+2.68%)
Aug 28, 2017 1.490 1.540 1.490 1.490 7,699 -0.03(-1.98%)
Aug 25, 2017 1.492 1.540 1.492 1.520 2,507 -0.01(-0.65%)
Aug 24, 2017 1.518 1.540 1.490 1.530 34,184 +0.00(+0.00%)
Aug 23, 2017 1.542 1.560 1.480 1.530 9,271 +0.02(+1.34%)
Aug 22, 2017 1.504 1.510 1.504 1.510 1,532 -0.04(-2.59%)
Aug 21, 2017 1.460 1.550 1.460 1.550 1,986 +0.01(+0.65%)
Aug 18, 2017 1.300 1.559 1.300 1.540 13,340 +0.03(+1.99%)
Aug 17, 2017 1.510 1.510 1.510 1.510 2,569 -0.04(-2.58%)
Aug 16, 2017 1.550 1.560 1.520 1.550 28,547 -0.01(-0.64%)
Aug 15, 2017 1.570 1.600 1.542 1.560 5,334 -0.02(-1.27%)
Aug 14, 2017 1.580 1.580 1.580 1.580 213 -0.01(-0.63%)
Aug 11, 2017 1.570 1.600 1.554 1.590 6,219 +0.02(+1.27%)
Aug 10, 2017 1.570 1.570 1.550 1.570 12,292 +0.01(+0.64%)
Aug 09, 2017 1.620 1.620 1.560 1.560 2,464 -0.04(-2.50%)
Aug 08, 2017 1.542 1.620 1.540 1.600 10,096 +0.05(+3.23%)
Aug 07, 2017 1.620 1.620 1.550 1.550 15,005 -0.06(-3.72%)
Aug 04, 2017 1.620 1.620 1.599 1.610 6,106 -0.01(-0.62%)
Aug 03, 2017 1.620 1.620 1.620 1.620 116 +0.01(+0.62%)
Aug 02, 2017 1.610 1.620 1.588 1.610 6,926 +0.02(+1.26%)
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.