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

Sunlink Health Systems (NY: SSY )

0.5930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 1.850 1.840 1.840 1.840 4,100 -0.02(-1.08%)
Dec 30, 2009 1.840 1.860 1.840 1.860 600 +0.03(+1.64%)
Dec 29, 2009 1.870 1.971 1.830 1.830 1,295 -0.03(-1.61%)
Dec 28, 2009 1.740 1.860 1.740 1.860 800 +0.12(+6.90%)
Dec 24, 2009 1.690 1.740 1.690 1.740 700 +0.07(+4.19%)
Dec 23, 2009 1.670 1.670 1.670 1.670 100 -0.04(-2.05%)
Dec 22, 2009 1.800 1.880 1.640 1.705 21,687 -0.09(-5.28%)
Dec 21, 2009 1.670 1.800 1.670 1.800 8,565 +0.13(+7.78%)
Dec 18, 2009 1.670 1.670 1.670 1.670 400 +0.03(+1.83%)
Dec 17, 2009 1.800 1.800 1.600 1.640 10,600 -0.07(-4.10%)
Dec 16, 2009 1.910 1.956 1.710 1.710 3,115 -0.29(-14.50%)
Dec 15, 2009 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Dec 14, 2009 1.900 2.000 1.800 2.000 1,900 +0.09(+4.71%)
Dec 10, 2009 1.910 1.910 1.910 1.910 0 -0.09(-4.26%)
Dec 09, 2009 2.010 2.010 1.995 1.995 300 -0.00(-0.25%)
Dec 07, 2009 2.000 2.000 2.000 2.000 0 +0.03(+1.48%)
Dec 04, 2009 1.970 2.000 1.970 1.971 2,150 +0.07(+3.73%)
Dec 03, 2009 2.440 2.440 1.870 1.900 22,976 -0.05(-2.56%)
Dec 02, 2009 1.900 2.020 1.900 1.950 8,477 +0.09(+4.84%)
Dec 01, 2009 1.840 1.870 1.840 1.860 400 +0.07(+3.65%)
Nov 30, 2009 1.794 1.794 1.794 1.794 350 -0.06(-3.00%)
Nov 27, 2009 1.850 1.850 1.850 1.850 200 +0.00(+0.00%)
Nov 25, 2009 1.850 1.850 1.850 1.850 300 +0.05(+2.78%)
Nov 23, 2009 1.780 1.800 1.800 1.800 1,900 -0.03(-1.64%)
Nov 20, 2009 1.690 1.878 1.610 1.830 8,800 -0.02(-1.08%)
Nov 19, 2009 1.780 1.850 1.720 1.850 3,850 +0.02(+1.09%)
Nov 18, 2009 1.840 1.840 1.830 1.830 600 -0.01(-0.54%)
Nov 17, 2009 1.900 1.900 1.830 1.840 1,500 -0.09(-4.66%)
Nov 16, 2009 2.040 2.040 1.830 1.930 16,860 -0.15(-6.99%)
Nov 13, 2009 1.820 2.350 1.810 2.075 61,466 -0.27(-11.70%)
Nov 10, 2009 2.350 2.350 2.350 2.350 0 -0.14(-5.62%)
Nov 06, 2009 2.490 2.490 2.490 2.490 0 +0.01(+0.48%)
Nov 05, 2009 2.380 2.640 2.352 2.478 4,326 +0.08(+3.25%)
Nov 04, 2009 2.350 2.400 2.350 2.400 1,488 +0.10(+4.35%)
Nov 03, 2009 2.200 2.300 2.200 2.300 3,713 +0.04(+1.77%)
Nov 02, 2009 2.280 2.294 2.260 2.260 4,820 -0.04(-1.74%)
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%)
Aug 03, 2009 2.150 2.350 2.150 2.350 8,000 +0.08(+3.52%)
Jul 31, 2009 2.260 2.270 2.200 2.270 3,900 -0.04(-1.73%)
Jul 30, 2009 2.260 2.400 2.030 2.310 11,500 +0.01(+0.43%)
Jul 29, 2009 2.400 2.400 2.220 2.300 10,800 -0.10(-4.17%)
Jul 28, 2009 2.240 2.450 2.240 2.400 9,450 +0.17(+7.45%)
Jul 27, 2009 2.234 2.234 2.234 2.234 268 +0.03(+1.53%)
Jul 24, 2009 2.200 2.200 2.200 2.200 200 +0.01(+0.46%)
Jul 23, 2009 2.300 2.450 2.090 2.190 28,560 -0.11(-4.78%)
Jul 22, 2009 2.220 2.380 2.170 2.300 91,740 +0.05(+2.22%)
Jul 20, 2009 2.250 2.250 2.250 2.250 8,900 +0.00(+0.00%)
Jul 16, 2009 2.240 2.250 2.250 2.250 2,000 +0.01(+0.45%)
Jul 15, 2009 2.240 2.240 2.240 2.240 625 -0.01(-0.44%)
Jul 10, 2009 2.280 2.250 2.250 2.250 1,100 +0.03(+1.35%)
Jul 09, 2009 2.190 2.220 2.190 2.220 3,431 +0.05(+2.30%)
Jul 08, 2009 2.170 2.210 2.170 2.170 2,900 +0.04(+1.88%)
Jul 07, 2009 2.140 2.140 2.130 2.130 2,374 +0.05(+2.40%)
Jul 06, 2009 2.200 2.210 2.060 2.080 3,700 -0.13(-5.88%)
Jul 02, 2009 2.220 2.220 2.210 2.210 9,500 -0.01(-0.45%)
Jul 01, 2009 2.140 2.220 2.140 2.220 5,042 +0.05(+2.30%)
Jun 30, 2009 2.120 2.170 2.120 2.170 4,000 +0.01(+0.46%)
Jun 29, 2009 2.140 2.160 2.140 2.160 12,200 -0.04(-1.82%)
Jun 26, 2009 2.080 2.200 2.080 2.200 7,416 +0.11(+5.26%)
Jun 25, 2009 2.090 2.090 2.080 2.090 300 +0.01(+0.48%)
Jun 24, 2009 2.080 2.080 2.080 2.080 717 +0.00(+0.00%)
Jun 23, 2009 2.080 2.080 2.080 2.080 100 +0.03(+1.46%)
Jun 22, 2009 2.100 2.180 2.050 2.050 1,400 -0.13(-5.96%)
Jun 19, 2009 2.090 2.200 2.090 2.180 6,867 +0.13(+6.34%)
Jun 18, 2009 2.150 2.150 2.050 2.050 11,402 -0.10(-4.65%)
Jun 17, 2009 2.150 2.150 2.150 2.150 100 +0.10(+4.88%)
Jun 16, 2009 2.170 2.170 2.050 2.050 500 -0.10(-4.65%)
Jun 15, 2009 2.150 2.200 2.150 2.150 2,753 -0.08(-3.59%)
Jun 12, 2009 2.300 2.300 2.170 2.230 15,769 -0.17(-7.08%)
Jun 11, 2009 2.160 2.400 2.160 2.400 5,400 +0.23(+10.59%)
Jun 10, 2009 2.170 2.170 2.170 2.170 4,500 -0.04(-1.81%)
Jun 09, 2009 2.320 2.320 2.210 2.210 6,200 +0.00(+0.00%)
Jun 08, 2009 2.250 2.250 2.210 2.210 1,300 +0.01(+0.45%)
Jun 05, 2009 2.200 2.350 2.140 2.200 13,000 +0.07(+3.29%)
Jun 04, 2009 2.100 2.170 2.080 2.130 19,293 +0.03(+1.43%)
Jun 03, 2009 2.100 2.110 2.100 2.100 17,324 -0.04(-1.87%)
Jun 02, 2009 2.150 2.150 2.070 2.140 5,250 +0.02(+0.94%)
Jun 01, 2009 2.200 2.450 2.050 2.120 27,934 -0.08(-3.64%)
May 28, 2009 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
May 27, 2009 2.200 2.200 2.200 2.200 512 +0.03(+1.38%)
May 26, 2009 2.170 2.170 2.170 2.170 212 -0.07(-3.13%)
May 22, 2009 2.200 2.240 2.240 2.240 0 +0.07(+3.23%)
May 21, 2009 2.170 2.170 2.170 2.170 3,300 +0.00(+0.00%)
May 20, 2009 2.210 2.240 2.070 2.170 21,526 -0.04(-1.92%)
May 19, 2009 2.320 2.350 2.210 2.212 2,000 -0.10(-4.23%)
May 18, 2009 2.160 2.310 2.160 2.310 21,500 +0.15(+6.94%)
May 15, 2009 2.130 2.220 2.120 2.160 6,804 -0.09(-4.00%)
May 14, 2009 2.250 2.250 2.210 2.250 8,840 +0.00(+0.00%)
May 13, 2009 2.300 2.300 2.210 2.250 35,494 -0.01(-0.44%)
May 12, 2009 2.400 2.610 1.850 2.260 191,925 +0.95(+72.52%)
May 11, 2009 1.590 1.590 1.180 1.310 9,600 -0.23(-14.94%)
May 08, 2009 1.430 1.640 1.420 1.540 4,910 +0.11(+7.42%)
May 07, 2009 1.400 1.450 1.400 1.434 900 +0.03(+2.41%)
May 06, 2009 1.350 1.400 1.105 1.400 5,115 -0.05(-3.46%)
May 05, 2009 1.280 1.650 1.280 1.450 16,700 -0.09(-5.84%)
May 04, 2009 1.500 1.550 1.400 1.540 22,633 -0.09(-5.52%)
Apr 29, 2009 1.630 1.630 1.630 1.630 0 +0.14(+9.40%)
Apr 28, 2009 1.730 1.730 1.300 1.490 12,100 -0.24(-13.87%)
Apr 27, 2009 1.650 1.730 1.650 1.730 1,200 +0.09(+5.49%)
Apr 24, 2009 1.640 1.640 1.640 1.640 100 -0.01(-0.61%)
Apr 23, 2009 1.450 1.694 1.450 1.650 2,100 +0.21(+14.58%)
Apr 21, 2009 1.450 1.440 1.440 1.440 1,100 +0.04(+2.86%)
Apr 20, 2009 1.401 1.401 1.400 1.400 700 -0.05(-3.44%)
Apr 17, 2009 1.450 1.450 1.450 1.450 900 +0.06(+4.20%)
Apr 16, 2009 1.400 1.400 1.391 1.391 2,085 +0.02(+1.61%)
Apr 15, 2009 1.350 1.369 1.350 1.369 700 -0.00(-0.04%)
Apr 14, 2009 1.370 1.370 1.340 1.370 9,200 +0.12(+9.59%)
Apr 13, 2009 1.060 1.304 1.050 1.250 4,220 +0.22(+21.37%)
Apr 09, 2009 1.050 1.050 1.030 1.030 700 -0.05(-4.63%)
Apr 08, 2009 0.8900 1.090 0.8900 1.080 1,000 +0.24(+28.57%)
Apr 07, 2009 0.9400 0.9400 0.7900 0.8400 3,900 -0.13(-13.41%)
Apr 06, 2009 0.9704 0.9900 0.9700 0.9701 4,900 +0.03(+3.20%)
Apr 03, 2009 1.130 1.130 0.8900 0.9400 1,800 -0.19(-16.81%)
Apr 02, 2009 1.200 1.200 1.100 1.130 6,100 -0.07(-5.83%)
Apr 01, 2009 1.040 1.460 0.9100 1.200 5,900 +0.14(+13.21%)
Mar 31, 2009 1.100 1.320 1.050 1.060 11,880 +0.00(+0.00%)
Mar 30, 2009 1.060 1.060 1.060 1.060 300 +0.00(+0.00%)
Mar 26, 2009 1.060 1.160 1.060 1.060 4,712 -0.07(-6.19%)
Mar 25, 2009 1.130 1.130 1.130 1.130 100 +0.02(+1.80%)
Mar 24, 2009 1.070 1.130 1.070 1.110 600 +0.08(+7.77%)
Mar 23, 2009 1.020 1.050 1.020 1.030 4,600 +0.05(+5.10%)
Mar 20, 2009 0.7900 1.000 0.7900 0.9800 11,445 +0.14(+16.67%)
Mar 17, 2009 0.8400 0.8400 0.8400 0.8400 0 +0.20(+31.27%)
Mar 13, 2009 0.6800 0.6399 0.6399 0.6399 4,900 -0.07(-9.87%)
Mar 12, 2009 0.7100 0.7100 0.7100 0.7100 100 +0.03(+4.41%)
Mar 11, 2009 0.6796 0.6800 0.6796 0.6800 300 +0.00(+0.01%)
Mar 10, 2009 0.6800 0.6800 0.6000 0.6799 13,000 +0.03(+4.60%)
Mar 09, 2009 0.6000 0.6574 0.5000 0.6500 288,900 +0.05(+8.33%)
Mar 06, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 05, 2009 0.6700 0.6700 0.6000 0.6000 71,120 -0.10(-14.29%)
Mar 04, 2009 0.6505 0.7000 0.6505 0.7000 3,250 +0.03(+4.48%)
Mar 02, 2009 0.7100 0.7100 0.6700 0.6700 1,400 -0.08(-10.67%)
Feb 27, 2009 0.7100 0.7900 0.6500 0.7500 0 +0.00(+0.00%)
Feb 24, 2009 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 23, 2009 0.7500 0.7500 0.7500 0.7500 4,600 +0.00(+0.00%)
Feb 20, 2009 0.8100 0.8100 0.7500 0.7500 6,300 -0.05(-6.25%)
Feb 19, 2009 0.8000 0.8100 0.8000 0.8000 4,100 +0.00(+0.00%)
Feb 18, 2009 0.8000 0.8500 0.8000 0.8000 10,721 -0.03(-3.59%)
Feb 17, 2009 0.9600 1.000 0.8298 0.8298 6,821 -0.09(-9.80%)
Feb 13, 2009 0.8600 1.500 0.8400 0.9200 13,700 +0.05(+5.75%)
Feb 12, 2009 0.8000 0.8700 0.8000 0.8700 302,100 +0.07(+8.75%)
Feb 11, 2009 0.9700 1.040 0.7800 0.8000 331,738 -0.12(-13.04%)
Feb 10, 2009 1.030 1.030 0.7100 0.9200 12,944 -0.08(-8.00%)
Feb 09, 2009 1.000 1.000 1.000 1.000 300 +0.03(+3.09%)
Feb 06, 2009 1.000 1.000 0.9700 0.9700 1,500 +0.01(+1.04%)
Feb 05, 2009 0.9200 0.9600 0.9200 0.9600 200 +0.08(+9.09%)
Feb 03, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 02, 2009 0.8800 0.8800 0.8800 0.8800 400 +0.00(+0.00%)
Jan 30, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 29, 2009 0.9600 0.9600 0.8800 0.8800 500 -0.11(-11.11%)
Jan 28, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 27, 2009 0.9901 0.9901 0.9900 0.9900 2,100 -0.01(-1.00%)
Jan 26, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 23, 2009 1.000 1.060 1.000 1.000 2,850 -0.02(-1.96%)
Jan 22, 2009 1.550 1.550 1.020 1.020 300 +0.02(+2.00%)
Jan 21, 2009 1.000 1.000 1.000 1.000 1,100 +0.01(+1.01%)
Jan 20, 2009 1.080 1.080 0.9900 0.9900 2,700 -0.13(-11.54%)
Jan 16, 2009 1.120 1.120 1.119 1.119 300 +0.04(+3.63%)
Jan 15, 2009 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 14, 2009 1.140 1.140 1.080 1.080 4,072 -0.02(-1.82%)
Jan 13, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 12, 2009 1.150 1.160 1.100 1.100 4,600 -0.05(-4.35%)
Jan 09, 2009 1.211 1.270 1.150 1.150 3,700 -0.06(-4.96%)
Jan 08, 2009 1.230 1.230 1.210 1.210 400 -0.06(-4.73%)
Jan 07, 2009 1.400 1.400 1.270 1.270 4,390 -0.10(-7.29%)
Jan 06, 2009 0.9500 1.490 0.9500 1.370 6,920 +0.46(+50.55%)
Jan 05, 2009 0.9500 0.9500 0.8700 0.9100 1,600 -0.05(-5.21%)
Jan 02, 2009 0.9400 0.9900 0.9100 0.9600 0 +0.10(+11.21%)
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.