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

Sunlink Health Systems (NY: SSY )

0.5970 -0.0030 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Nov 28, 2014 1.670 1.670 1.614 1.614 10,090 -0.03(-1.60%)
Nov 26, 2014 1.630 1.640 1.640 1.640 5,600 +0.06(+3.80%)
Nov 25, 2014 1.580 1.620 1.580 1.580 20,097 -0.02(-1.25%)
Nov 24, 2014 1.630 1.670 1.600 1.600 21,950 -0.03(-1.65%)
Nov 21, 2014 1.600 1.670 1.500 1.627 14,617 +0.07(+4.29%)
Nov 20, 2014 1.500 1.600 1.500 1.560 4,540 +0.00(+0.00%)
Nov 19, 2014 1.610 1.630 1.560 1.560 19,321 -0.06(-3.50%)
Nov 18, 2014 1.580 1.650 1.580 1.617 21,756 -0.01(-0.82%)
Nov 17, 2014 1.590 1.640 1.510 1.630 27,495 +0.13(+8.67%)
Nov 14, 2014 1.530 1.550 1.440 1.500 11,341 +0.03(+2.04%)
Nov 13, 2014 1.400 1.570 1.400 1.470 45,745 +0.03(+2.08%)
Nov 12, 2014 1.610 1.610 1.420 1.440 19,294 -0.19(-11.66%)
Nov 11, 2014 1.680 1.680 1.600 1.630 15,058 +0.00(+0.00%)
Nov 10, 2014 1.650 1.690 1.610 1.630 8,512 -0.01(-0.61%)
Nov 07, 2014 1.646 1.650 1.640 1.640 12,398 -0.01(-0.61%)
Nov 06, 2014 1.600 1.700 1.600 1.650 9,036 +0.05(+3.12%)
Nov 05, 2014 1.620 1.640 1.600 1.600 28,214 -0.05(-3.03%)
Nov 04, 2014 1.710 1.780 1.620 1.650 54,720 -0.12(-6.78%)
Nov 03, 2014 1.830 1.830 1.660 1.770 41,324 +0.00(+0.00%)
Oct 31, 2014 1.850 1.930 1.750 1.770 69,642 -0.07(-3.80%)
Oct 30, 2014 1.720 1.850 1.720 1.840 76,746 +0.13(+7.60%)
Oct 29, 2014 1.700 1.790 1.680 1.710 91,395 +0.11(+6.88%)
Oct 28, 2014 1.530 1.670 1.500 1.600 27,854 +0.06(+3.90%)
Oct 27, 2014 1.400 1.450 1.450 1.540 27,878 +0.09(+6.21%)
Oct 24, 2014 1.480 1.570 1.440 1.450 14,487 -0.03(-2.03%)
Oct 23, 2014 1.390 1.360 1.360 1.480 43,934 +0.12(+8.82%)
Oct 22, 2014 1.330 1.390 1.300 1.360 1,329 +0.01(+0.75%)
Oct 21, 2014 1.260 1.350 1.260 1.350 5,624 +0.03(+2.27%)
Oct 20, 2014 1.530 1.410 1.230 1.320 17,490 -0.09(-6.38%)
Oct 17, 2014 1.470 1.470 1.410 1.410 3,100 -0.06(-4.08%)
Oct 16, 2014 1.440 1.470 1.440 1.470 4,713 +0.06(+4.26%)
Oct 15, 2014 1.490 1.490 1.409 1.410 8,106 -0.09(-6.00%)
Oct 14, 2014 1.200 1.570 1.200 1.500 37,413 +0.24(+19.05%)
Oct 13, 2014 1.260 1.300 1.260 1.260 11,843 +0.01(+0.80%)
Oct 10, 2014 1.470 1.490 1.120 1.250 69,730 -0.16(-11.35%)
Oct 09, 2014 1.490 1.499 1.390 1.410 4,390 -0.01(-0.70%)
Oct 08, 2014 1.470 1.480 1.380 1.420 3,410 +0.04(+2.90%)
Oct 07, 2014 1.430 1.510 1.350 1.380 33,635 -0.14(-9.21%)
Oct 06, 2014 1.580 1.580 1.470 1.520 20,768 +0.08(+5.56%)
Oct 03, 2014 1.560 1.560 1.410 1.440 36,364 -0.11(-7.10%)
Oct 02, 2014 1.580 1.580 1.491 1.550 17,429 +0.00(+0.00%)
Oct 01, 2014 1.450 1.550 1.450 1.550 13,350 +0.08(+5.44%)
Sep 30, 2014 1.480 1.530 1.410 1.470 19,334 +0.03(+2.08%)
Sep 29, 2014 1.500 1.550 1.430 1.440 45,282 +0.01(+0.70%)
Sep 26, 2014 1.330 1.570 1.270 1.430 75,995 +0.21(+17.21%)
Sep 25, 2014 1.310 1.350 1.200 1.220 16,562 -0.11(-8.27%)
Sep 24, 2014 1.270 1.340 1.270 1.330 7,332 +0.04(+3.10%)
Sep 23, 2014 1.290 1.430 1.280 1.290 10,603 -0.04(-3.01%)
Sep 22, 2014 1.390 1.480 1.320 1.330 32,617 -0.10(-6.99%)
Sep 19, 2014 1.460 1.520 1.400 1.430 9,887 -0.03(-2.05%)
Sep 18, 2014 1.530 1.600 1.400 1.460 9,297 +0.00(+0.00%)
Sep 17, 2014 1.362 1.580 1.362 1.460 10,080 -0.02(-1.35%)
Sep 16, 2014 1.490 1.580 1.460 1.480 22,405 -0.02(-1.33%)
Sep 15, 2014 1.550 1.550 1.440 1.500 7,401 +0.01(+0.67%)
Sep 12, 2014 1.650 1.650 1.470 1.490 25,946 -0.13(-8.02%)
Sep 11, 2014 1.490 1.750 1.490 1.620 101,251 +0.13(+8.72%)
Sep 10, 2014 1.410 1.510 1.349 1.490 48,039 +0.13(+9.56%)
Sep 09, 2014 1.300 1.360 1.300 1.360 32,737 +0.03(+2.26%)
Sep 08, 2014 1.370 1.400 1.320 1.330 23,028 +0.04(+3.10%)
Sep 05, 2014 1.280 1.290 1.240 1.290 9,735 +0.00(+0.00%)
Sep 04, 2014 1.260 1.320 1.240 1.290 16,342 +0.01(+0.78%)
Sep 03, 2014 1.300 1.300 1.220 1.280 11,464 -0.02(-1.54%)
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.