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

Sunlink Health Systems (NY: SSY )

0.7853 -0.0747 (-8.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2012 1.220 1.190 1.190 1.190 38,900 -0.08(-6.30%)
Dec 28, 2012 1.200 1.310 1.020 1.270 24,089 +0.07(+5.83%)
Dec 27, 2012 1.200 1.200 1.180 1.200 1,000 +0.02(+1.69%)
Dec 24, 2012 1.220 1.180 1.180 1.180 3,500 -0.06(-4.84%)
Dec 21, 2012 1.090 1.240 1.070 1.240 6,271 +0.13(+11.71%)
Dec 20, 2012 1.130 1.140 1.090 1.110 1,000 -0.04(-3.48%)
Dec 18, 2012 1.130 1.150 1.150 1.150 10,300 +0.00(+0.00%)
Dec 17, 2012 1.150 1.230 1.150 1.150 4,968 +0.02(+1.59%)
Dec 14, 2012 1.180 1.180 0.9600 1.132 13,939 -0.04(-3.25%)
Dec 13, 2012 1.070 1.170 1.070 1.170 7,149 +0.11(+10.38%)
Dec 12, 2012 1.050 1.060 1.050 1.060 3,900 -0.02(-1.85%)
Dec 11, 2012 1.080 1.080 1.050 1.080 2,600 -0.01(-0.92%)
Dec 10, 2012 1.090 1.090 1.090 1.090 400 +0.02(+1.87%)
Dec 07, 2012 1.070 1.070 1.070 1.070 1,400 +0.00(+0.00%)
Dec 06, 2012 1.120 1.120 1.000 1.070 4,750 -0.01(-0.93%)
Dec 05, 2012 1.120 1.126 1.080 1.080 1,322 -0.02(-1.81%)
Dec 04, 2012 1.040 1.150 1.040 1.100 40,002 +0.05(+4.75%)
Nov 30, 2012 0.8900 1.050 0.8900 1.050 7,206 +0.15(+16.67%)
Nov 29, 2012 0.9100 0.9100 0.8900 0.9000 1,800 -0.02(-2.38%)
Nov 28, 2012 0.9200 0.9219 0.9200 0.9219 5,900 -0.01(-1.01%)
Nov 27, 2012 0.9500 0.9504 0.9200 0.9313 2,500 -0.02(-2.10%)
Nov 26, 2012 0.9513 0.9513 0.9513 0.9513 1,000 +0.00(+0.13%)
Nov 21, 2012 0.9700 0.9501 0.9501 0.9501 300 -0.01(-1.03%)
Nov 20, 2012 0.9300 0.9600 0.9300 0.9600 38,408 +0.01(+1.05%)
Nov 19, 2012 1.020 1.020 0.8300 0.9500 5,761 -0.07(-6.86%)
Nov 16, 2012 1.000 1.020 0.9000 1.020 3,780 +0.03(+3.06%)
Nov 15, 2012 1.050 1.050 0.8916 0.9897 20,065 -0.09(-8.46%)
Nov 14, 2012 1.141 1.141 1.060 1.081 6,400 -0.08(-6.79%)
Nov 13, 2012 1.120 1.160 1.080 1.160 6,740 +0.00(+0.00%)
Nov 12, 2012 1.200 1.200 1.140 1.160 1,300 -0.08(-6.45%)
Nov 09, 2012 1.200 1.240 1.180 1.240 8,500 +0.01(+1.14%)
Nov 08, 2012 1.260 1.290 1.150 1.226 19,035 +0.01(+0.49%)
Nov 07, 2012 0.9400 1.240 0.9400 1.220 53,788 +0.28(+29.79%)
Nov 05, 2012 0.9400 0.9400 0.9400 0.9400 500 -0.01(-1.05%)
Nov 02, 2012 0.9700 0.9700 0.9393 0.9500 9,100 -0.04(-4.04%)
Nov 01, 2012 1.030 1.040 0.8300 0.9900 34,927 -0.06(-5.71%)
Oct 31, 2012 1.000 1.050 1.000 1.050 3,100 +0.03(+2.94%)
Oct 26, 2012 1.030 1.020 1.020 1.020 3,400 -0.03(-2.86%)
Oct 25, 2012 1.090 1.090 1.050 1.050 9,165 -0.05(-4.55%)
Oct 23, 2012 1.100 1.100 1.100 1.100 500 -0.03(-2.65%)
Oct 19, 2012 1.140 1.140 1.130 1.130 200 +0.00(+0.07%)
Oct 18, 2012 1.130 1.130 1.129 1.129 6,200 -0.03(-2.66%)
Oct 17, 2012 1.160 1.180 1.130 1.160 44,920 -0.04(-3.33%)
Oct 16, 2012 1.210 1.210 1.190 1.200 11,400 +0.00(+0.00%)
Oct 15, 2012 1.180 1.200 1.180 1.200 1,200 +0.01(+0.84%)
Oct 12, 2012 1.200 1.220 1.160 1.190 5,695 -0.03(-2.46%)
Oct 11, 2012 1.350 1.350 1.180 1.220 15,300 -0.03(-2.40%)
Oct 10, 2012 1.210 1.290 1.190 1.250 11,900 +0.00(+0.00%)
Oct 09, 2012 1.220 1.260 1.180 1.250 18,300 +0.02(+1.63%)
Oct 08, 2012 1.300 1.300 1.182 1.230 14,275 -0.06(-4.65%)
Oct 05, 2012 1.350 1.360 1.290 1.290 10,124 -0.08(-5.84%)
Oct 04, 2012 1.411 1.631 1.370 1.370 15,350 -0.05(-3.52%)
Oct 03, 2012 1.520 1.520 1.320 1.420 36,090 -0.13(-8.39%)
Oct 02, 2012 1.547 1.550 1.540 1.550 1,600 +0.00(+0.00%)
Oct 01, 2012 1.520 1.600 1.420 1.550 9,200 +0.03(+1.97%)
Sep 28, 2012 1.530 1.550 1.310 1.520 18,765 -0.04(-2.56%)
Sep 27, 2012 1.480 1.580 1.350 1.560 23,542 +0.08(+5.41%)
Sep 26, 2012 1.370 1.480 1.300 1.480 30,602 +0.09(+6.47%)
Sep 25, 2012 1.450 1.450 1.300 1.390 17,828 -0.06(-4.14%)
Sep 24, 2012 1.510 1.520 1.450 1.450 43,930 +0.01(+0.69%)
Sep 21, 2012 1.270 1.630 1.270 1.440 213,380 +0.23(+19.01%)
Sep 20, 2012 1.210 1.210 1.210 1.210 100 -0.02(-1.63%)
Sep 19, 2012 1.230 1.250 1.170 1.230 4,300 +0.02(+1.65%)
Sep 18, 2012 1.200 1.210 1.200 1.210 2,611 +0.00(+0.00%)
Sep 17, 2012 1.180 1.210 1.180 1.210 1,000 -0.01(-0.82%)
Sep 14, 2012 1.180 1.220 1.180 1.220 400 +0.02(+1.67%)
Sep 13, 2012 1.132 1.200 1.100 1.200 2,875 +0.05(+4.35%)
Sep 12, 2012 1.150 1.150 1.150 1.150 300 -0.00(-0.24%)
Sep 11, 2012 1.153 1.153 1.153 1.153 100 -0.05(-4.09%)
Sep 07, 2012 1.150 1.202 1.202 1.202 6,500 -0.02(-1.48%)
Sep 06, 2012 1.160 1.220 1.070 1.220 900 +0.00(+0.00%)
Sep 05, 2012 1.150 1.220 1.096 1.220 2,000 +0.01(+0.83%)
Sep 04, 2012 1.210 1.210 1.100 1.210 2,000 +0.01(+0.83%)
Aug 31, 2012 1.180 1.200 1.180 1.200 2,400 +0.01(+0.50%)
Aug 30, 2012 1.200 1.230 1.194 1.194 425 +0.05(+4.73%)
Aug 29, 2012 1.140 1.140 1.140 1.140 400 -0.06(-4.99%)
Aug 24, 2012 1.130 1.200 1.200 1.200 2,000 +0.02(+1.69%)
Aug 23, 2012 1.160 1.180 1.160 1.180 9,601 +0.02(+1.72%)
Aug 22, 2012 1.020 1.160 1.020 1.160 1,500 +0.10(+9.43%)
Aug 21, 2012 1.000 1.060 0.9900 1.060 900 +0.09(+9.28%)
Aug 15, 2012 0.9700 0.9700 0.9700 0.9700 300 -0.04(-3.96%)
Aug 14, 2012 0.9200 1.010 0.9033 1.010 1,913 +0.06(+6.32%)
Aug 13, 2012 0.8900 0.9500 0.8900 0.9500 1,200 -0.01(-1.04%)
Aug 10, 2012 0.8900 0.9900 0.8900 0.9600 8,916 -0.05(-4.95%)
Aug 09, 2012 1.040 1.040 1.010 1.010 3,733 -0.03(-2.88%)
Aug 07, 2012 1.040 1.040 1.040 1.040 4,400 -0.02(-1.89%)
Aug 02, 2012 1.060 1.060 1.060 1.060 3,300 -0.06(-5.36%)
Aug 01, 2012 1.060 1.120 1.030 1.120 9,918 -0.03(-2.61%)
Jul 31, 2012 1.140 1.150 1.031 1.150 2,800 -0.00(-0.36%)
Jul 27, 2012 1.150 1.154 1.154 1.154 1,700 -0.04(-3.01%)
Jul 26, 2012 1.180 1.190 1.160 1.190 5,700 +0.00(+0.00%)
Jul 25, 2012 1.150 1.190 1.110 1.190 2,100 +0.00(+0.00%)
Jul 24, 2012 1.170 1.190 1.130 1.190 3,103 +0.00(+0.00%)
Jul 23, 2012 1.180 1.210 0.9238 1.190 24,811 +0.00(+0.00%)
Jul 20, 2012 1.110 1.210 1.110 1.190 1,200 +0.04(+3.48%)
Jul 19, 2012 1.110 1.150 1.010 1.150 2,400 +0.00(+0.00%)
Jul 18, 2012 1.170 1.190 1.060 1.150 2,600 +0.00(+0.00%)
Jul 17, 2012 1.116 1.170 1.110 1.150 1,260 +0.00(+0.00%)
Jul 16, 2012 1.150 1.150 1.140 1.150 2,700 +0.03(+2.68%)
Jul 13, 2012 1.080 1.124 1.080 1.120 2,100 +0.06(+5.66%)
Jul 12, 2012 1.005 1.080 1.005 1.060 4,951 +0.02(+1.92%)
Jul 11, 2012 1.070 1.080 1.000 1.040 2,198 -0.08(-7.14%)
Jul 10, 2012 1.160 1.160 1.120 1.120 348 -0.05(-4.27%)
Jul 09, 2012 1.090 1.170 1.050 1.170 6,900 +0.06(+5.41%)
Jul 06, 2012 1.110 1.170 1.060 1.110 13,200 -0.04(-3.48%)
Jul 05, 2012 1.130 1.150 1.100 1.150 7,196 -0.03(-2.54%)
Jul 03, 2012 1.200 1.200 1.100 1.180 6,700 -0.02(-1.67%)
Jul 02, 2012 1.220 1.220 1.150 1.200 5,484 +0.00(+0.00%)
Jun 29, 2012 1.220 1.270 1.150 1.200 6,920 +0.02(+1.69%)
Jun 28, 2012 1.000 1.180 1.000 1.180 18,225 +0.23(+24.21%)
Jun 26, 2012 0.9500 0.9500 0.9500 0.9500 200 -0.05(-5.00%)
Jun 25, 2012 0.9500 1.000 0.8500 1.000 16,511 +0.00(+0.00%)
Jun 21, 2012 0.9800 1.000 1.000 1.000 400 +0.00(+0.00%)
Jun 20, 2012 1.000 1.000 1.000 1.000 200 -0.05(-4.76%)
Jun 18, 2012 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 15, 2012 1.070 1.070 0.9500 1.050 4,329 +0.00(+0.00%)
Jun 13, 2012 0.9400 1.050 1.050 1.050 6,100 +0.06(+6.06%)
Jun 12, 2012 0.8901 0.9900 0.8500 0.9900 7,500 +0.05(+5.31%)
Jun 11, 2012 0.9901 1.000 0.9401 0.9401 600 +0.00(+0.00%)
Jun 08, 2012 0.9401 0.9401 0.9401 0.9401 1,000 -0.03(-3.08%)
Jun 07, 2012 0.9700 0.9700 0.9700 0.9700 100 +0.00(+0.00%)
Jun 05, 2012 1.050 0.9700 0.9700 0.9700 1,400 -0.01(-1.02%)
Jun 04, 2012 1.000 1.000 0.9800 0.9800 2,245 +0.00(+0.00%)
Jun 01, 2012 0.9700 0.9800 0.9700 0.9800 1,400 +0.05(+5.38%)
May 30, 2012 0.9300 0.9300 0.9300 0.9300 0 -0.01(-0.68%)
May 25, 2012 0.9400 0.9364 0.9364 0.9364 400 +0.00(+0.04%)
May 24, 2012 1.000 1.000 0.8500 0.9360 13,907 -0.03(-3.51%)
May 23, 2012 0.9498 0.9700 0.9498 0.9700 1,400 +0.11(+12.79%)
May 22, 2012 0.9500 0.9600 0.8600 0.8600 16,115 -0.11(-11.34%)
May 21, 2012 1.000 1.000 0.9700 0.9700 7,220 -0.09(-8.49%)
May 18, 2012 1.000 1.116 0.9700 1.060 11,870 +0.00(+0.00%)
May 17, 2012 1.060 1.110 1.060 1.060 900 +0.01(+1.03%)
May 16, 2012 1.010 1.049 1.010 1.049 635 +0.05(+4.92%)
May 15, 2012 1.100 1.100 1.000 1.000 9,460 -0.11(-9.91%)
May 14, 2012 1.100 1.110 1.100 1.110 1,200 -0.02(-1.77%)
May 10, 2012 1.130 1.130 1.130 1.130 200 -0.05(-4.24%)
May 09, 2012 1.180 1.180 1.180 1.180 757 -0.08(-6.35%)
May 08, 2012 1.210 1.260 1.210 1.260 300 +0.00(+0.00%)
May 07, 2012 1.260 1.260 1.260 1.260 2,100 +0.01(+0.80%)
May 04, 2012 1.230 1.260 1.230 1.250 4,600 -0.00(-0.40%)
May 03, 2012 1.230 1.255 1.230 1.255 4,010 +0.00(+0.40%)
May 02, 2012 1.200 1.250 1.151 1.250 5,300 +0.00(+0.00%)
May 01, 2012 1.250 1.250 1.130 1.250 4,705 +0.02(+1.63%)
Apr 30, 2012 1.150 1.230 1.150 1.230 4,175 +0.03(+2.50%)
Apr 25, 2012 1.220 1.200 1.200 1.200 11,400 +0.00(+0.00%)
Apr 24, 2012 1.240 1.240 1.200 1.200 735 -0.08(-6.25%)
Apr 23, 2012 1.250 1.280 1.224 1.280 1,861 +0.06(+4.92%)
Apr 20, 2012 1.250 1.250 1.220 1.220 1,600 +0.02(+1.67%)
Apr 19, 2012 1.180 1.200 1.150 1.200 1,300 +0.00(+0.00%)
Apr 18, 2012 1.200 1.200 1.200 1.200 4,304 +0.00(+0.00%)
Apr 17, 2012 1.190 1.200 1.150 1.200 999 -0.01(-0.83%)
Apr 16, 2012 1.110 1.210 1.110 1.210 5,100 +0.12(+11.01%)
Apr 13, 2012 1.120 1.160 1.090 1.090 5,170 -0.01(-0.91%)
Apr 12, 2012 1.200 1.200 1.100 1.100 6,286 -0.10(-8.33%)
Apr 11, 2012 1.182 1.200 1.130 1.200 4,300 +0.02(+1.69%)
Apr 10, 2012 1.100 1.180 1.100 1.180 4,554 +0.05(+4.42%)
Apr 09, 2012 1.110 1.130 1.110 1.130 1,300 +0.02(+1.79%)
Apr 05, 2012 1.140 1.250 1.100 1.110 6,032 -0.03(-2.62%)
Apr 04, 2012 1.270 1.270 1.140 1.140 9,021 -0.15(-11.63%)
Apr 03, 2012 1.250 1.290 1.250 1.290 2,582 +0.04(+3.20%)
Apr 02, 2012 1.170 1.250 1.170 1.250 8,898 +0.07(+5.93%)
Mar 30, 2012 1.150 1.180 1.050 1.180 7,598 +0.01(+0.85%)
Mar 29, 2012 1.090 1.170 1.060 1.170 14,100 +0.00(+0.00%)
Mar 28, 2012 1.140 1.170 1.110 1.170 9,400 +0.03(+2.63%)
Mar 27, 2012 1.080 1.140 1.060 1.140 14,926 +0.03(+2.70%)
Mar 26, 2012 1.070 1.110 1.060 1.110 550 -0.03(-2.63%)
Mar 23, 2012 1.090 1.150 1.000 1.140 73,024 +0.00(+0.00%)
Mar 22, 2012 1.100 1.140 1.100 1.140 400 +0.04(+3.64%)
Mar 21, 2012 1.100 1.140 1.020 1.100 5,720 +0.00(+0.06%)
Mar 20, 2012 1.040 1.099 1.040 1.099 3,700 +0.06(+5.70%)
Mar 19, 2012 1.150 1.150 1.040 1.040 3,800 -0.09(-7.96%)
Mar 16, 2012 1.140 1.150 1.040 1.130 97,834 +0.00(+0.00%)
Mar 15, 2012 1.090 1.130 1.040 1.130 6,250 +0.00(+0.01%)
Mar 14, 2012 1.080 1.130 1.080 1.130 6,043 +0.05(+4.62%)
Mar 13, 2012 1.080 1.080 1.080 1.080 5,367 +0.01(+0.47%)
Mar 12, 2012 1.020 1.075 1.000 1.075 2,683 -0.01(-1.32%)
Mar 09, 2012 1.030 1.159 1.020 1.089 47,780 +0.06(+5.77%)
Mar 08, 2012 0.9900 1.030 0.9900 1.030 7,800 +0.04(+4.27%)
Mar 07, 2012 0.9700 0.9878 0.9700 0.9878 6,203 +0.02(+1.84%)
Mar 06, 2012 0.9700 0.9700 0.9700 0.9700 1,196 -0.02(-2.02%)
Mar 05, 2012 0.9800 0.9993 0.9400 0.9900 3,804 +0.01(+1.02%)
Mar 02, 2012 1.080 1.080 0.9800 0.9800 13,148 -0.07(-6.60%)
Mar 01, 2012 0.9800 1.120 0.9800 1.049 6,838 +0.04(+3.89%)
Feb 29, 2012 1.040 1.090 1.010 1.010 9,950 -0.01(-0.98%)
Feb 28, 2012 1.190 1.250 0.9400 1.020 77,295 -0.12(-10.53%)
Feb 27, 2012 1.010 1.250 1.010 1.140 17,215 +0.09(+8.57%)
Feb 24, 2012 1.080 1.100 1.050 1.050 8,358 +0.01(+0.96%)
Feb 23, 2012 1.100 1.100 1.030 1.040 12,817 -0.09(-7.74%)
Feb 22, 2012 1.150 1.240 1.120 1.127 10,603 -0.06(-5.28%)
Feb 21, 2012 1.190 1.200 1.120 1.190 21,590 -0.06(-4.80%)
Feb 17, 2012 1.180 1.250 1.175 1.250 8,900 +0.02(+1.63%)
Feb 15, 2012 1.300 1.230 1.230 1.230 5,600 -0.07(-5.75%)
Feb 14, 2012 1.230 1.320 1.230 1.305 97,435 +0.07(+6.10%)
Feb 13, 2012 1.210 1.230 1.210 1.230 1,200 +0.00(+0.00%)
Feb 10, 2012 1.230 1.230 1.230 1.230 200 -0.09(-6.81%)
Feb 09, 2012 1.330 1.330 1.200 1.320 3,649 -0.01(-0.76%)
Feb 06, 2012 1.320 1.330 1.330 1.330 1,100 +0.00(+0.00%)
Feb 03, 2012 1.330 1.330 1.330 1.330 1,000 +0.00(+0.00%)
Feb 02, 2012 1.330 1.330 1.330 1.330 300 +0.00(+0.00%)
Feb 01, 2012 1.330 1.330 1.280 1.330 9,700 +0.00(+0.00%)
Jan 31, 2012 1.330 1.330 1.330 1.330 200 +0.01(+0.76%)
Jan 30, 2012 1.320 1.370 1.320 1.320 750 -0.01(-0.75%)
Jan 27, 2012 1.330 1.330 1.330 1.330 800 +0.00(+0.00%)
Jan 26, 2012 1.350 1.390 1.280 1.330 3,677 -0.06(-4.32%)
Jan 25, 2012 1.430 1.465 1.280 1.390 12,861 +0.06(+4.50%)
Jan 24, 2012 1.380 1.380 1.330 1.330 11,120 +0.00(+0.01%)
Jan 23, 2012 1.390 1.400 1.330 1.330 22,381 -0.12(-8.28%)
Jan 20, 2012 1.470 1.470 1.450 1.450 1,000 -0.03(-2.03%)
Jan 19, 2012 1.440 1.480 1.420 1.480 2,250 +0.01(+0.68%)
Jan 18, 2012 1.340 1.470 1.340 1.470 550 +0.04(+2.80%)
Jan 17, 2012 1.480 1.490 1.430 1.430 4,939 +0.00(+0.00%)
Jan 13, 2012 1.250 1.480 1.250 1.430 7,901 +0.14(+10.85%)
Jan 12, 2012 1.270 1.290 1.220 1.290 4,850 -0.01(-0.63%)
Jan 11, 2012 1.300 1.300 1.210 1.298 17,926 -0.04(-3.12%)
Jan 10, 2012 1.520 1.520 1.120 1.340 25,001 -0.18(-11.84%)
Jan 09, 2012 1.530 1.530 1.520 1.520 5,750 -0.03(-1.94%)
Jan 06, 2012 1.550 1.550 1.550 1.550 330 -0.01(-0.64%)
Jan 05, 2012 1.630 1.630 1.530 1.560 2,250 -0.11(-6.59%)
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.