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

Sunlink Health Systems (NY: SSY )

0.6297 -0.0003 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Mar 31, 2004 3.960 4.000 3.950 4.000 20,500 +0.05(+1.27%)
Mar 30, 2004 3.920 3.950 3.820 3.950 14,200 +0.13(+3.40%)
Mar 29, 2004 3.850 3.980 3.820 3.820 8,400 -0.13(-3.29%)
Mar 26, 2004 3.900 3.950 3.900 3.950 5,000 +0.10(+2.60%)
Mar 25, 2004 3.790 3.850 3.790 3.850 27,100 +0.15(+4.05%)
Mar 24, 2004 3.650 3.700 3.650 3.700 600 -0.02(-0.54%)
Mar 23, 2004 3.710 3.720 3.710 3.720 1,500 +0.02(+0.54%)
Mar 22, 2004 3.710 3.800 3.610 3.700 6,000 +0.08(+2.21%)
Mar 19, 2004 3.710 3.800 3.620 3.620 800 +0.00(+0.00%)
Mar 18, 2004 3.500 3.620 3.500 3.620 5,200 +0.07(+1.97%)
Mar 17, 2004 3.550 3.550 3.550 3.550 1,000 -0.05(-1.39%)
Mar 16, 2004 3.640 3.720 3.520 3.600 9,200 -0.14(-3.74%)
Mar 15, 2004 3.700 3.740 3.600 3.740 12,000 -0.06(-1.58%)
Mar 12, 2004 3.800 3.800 3.740 3.800 11,100 -0.01(-0.26%)
Mar 11, 2004 3.900 3.900 3.790 3.810 31,700 -0.01(-0.26%)
Mar 10, 2004 3.820 3.830 3.820 3.820 7,600 -0.01(-0.26%)
Mar 09, 2004 3.830 3.830 3.830 3.830 5,000 +0.01(+0.26%)
Mar 08, 2004 3.910 3.910 3.820 3.820 19,400 -0.03(-0.78%)
Mar 05, 2004 3.810 3.850 3.810 3.850 8,900 +0.04(+1.05%)
Mar 04, 2004 3.910 3.910 3.810 3.810 4,500 +0.01(+0.26%)
Mar 03, 2004 3.810 3.850 3.800 3.800 28,900 -0.06(-1.55%)
Mar 02, 2004 3.870 3.900 3.860 3.860 3,500 -0.09(-2.28%)
Mar 01, 2004 3.900 3.990 3.860 3.950 27,000 +0.04(+1.02%)
Feb 27, 2004 3.810 3.910 3.800 3.910 7,400 +0.09(+2.36%)
Feb 26, 2004 3.800 3.860 3.800 3.820 9,900 +0.01(+0.26%)
Feb 25, 2004 3.600 3.810 3.600 3.810 54,100 -0.08(-2.06%)
Feb 24, 2004 3.910 3.940 3.890 3.890 10,000 -0.02(-0.51%)
Feb 23, 2004 3.970 4.150 3.910 3.910 23,600 -0.09(-2.25%)
Feb 20, 2004 3.860 4.100 3.850 4.000 98,100 +0.15(+3.90%)
Feb 19, 2004 3.700 4.000 3.700 3.850 64,700 +0.09(+2.39%)
Feb 18, 2004 3.600 3.840 3.600 3.760 47,000 +0.11(+3.01%)
Feb 17, 2004 3.500 3.700 3.500 3.650 37,100 +0.19(+5.49%)
Feb 13, 2004 3.100 3.600 3.100 3.460 109,700 +0.69(+24.91%)
Feb 12, 2004 2.770 2.770 2.770 2.770 5,000 +0.01(+0.36%)
Feb 11, 2004 2.730 2.760 2.690 2.760 7,100 +0.07(+2.60%)
Feb 10, 2004 2.900 2.900 2.690 2.690 7,200 -0.11(-3.93%)
Feb 09, 2004 2.770 2.800 2.770 2.800 3,100 +0.03(+1.08%)
Feb 06, 2004 2.690 2.770 2.690 2.770 11,100 +0.08(+2.97%)
Feb 05, 2004 2.690 2.700 2.690 2.690 3,200 +0.00(+0.00%)
Feb 04, 2004 2.690 2.700 2.690 2.690 5,800 -0.06(-2.18%)
Feb 03, 2004 2.720 2.790 2.720 2.750 3,500 +0.05(+1.85%)
Feb 02, 2004 2.710 2.750 2.700 2.700 20,200 -0.10(-3.57%)
Jan 30, 2004 2.750 2.810 2.750 2.800 4,100 +0.06(+2.19%)
Jan 29, 2004 2.750 2.750 2.740 2.740 600 -0.02(-0.72%)
Jan 28, 2004 2.760 2.760 2.760 2.760 600 -0.09(-3.16%)
Jan 27, 2004 2.750 2.850 2.750 2.850 3,300 +0.20(+7.55%)
Jan 26, 2004 2.600 2.650 2.600 2.650 15,600 +0.00(+0.00%)
Jan 23, 2004 2.650 2.650 2.650 2.650 3,000 +0.00(+0.00%)
Jan 22, 2004 2.650 2.650 2.590 2.650 43,100 +0.00(+0.00%)
Jan 21, 2004 2.670 2.670 2.650 2.650 15,300 +0.01(+0.38%)
Jan 20, 2004 2.710 2.710 2.620 2.640 6,800 -0.07(-2.58%)
Jan 16, 2004 2.700 2.710 2.700 2.710 2,100 +0.00(+0.00%)
Jan 15, 2004 2.710 2.760 2.600 2.710 71,000 -0.04(-1.45%)
Jan 14, 2004 2.760 2.760 2.710 2.750 4,800 -0.01(-0.36%)
Jan 13, 2004 2.660 2.860 2.660 2.760 9,200 +0.11(+4.15%)
Jan 12, 2004 2.650 2.720 2.630 2.650 3,400 -0.03(-1.12%)
Jan 09, 2004 2.680 2.680 2.680 2.680 3,100 -0.05(-1.83%)
Jan 08, 2004 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 07, 2004 2.730 2.730 2.730 2.730 8,300 -0.01(-0.36%)
Jan 06, 2004 2.610 2.740 2.610 2.740 3,700 +0.03(+1.11%)
Jan 05, 2004 2.700 2.710 2.700 2.710 500 -0.05(-1.81%)
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.