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 -0.0070 (-1.17%)
Official Closing 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 (%)
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%)
Jan 01, 2009 0.8400 0.9000 0.8400 0.8632 0 +0.00(+0.00%)
Dec 31, 2008 0.8400 0.9000 0.8400 0.8632 4,700 +0.06(+7.90%)
Dec 30, 2008 0.7000 0.8000 0.7000 0.8000 17,200 +0.08(+11.11%)
Dec 29, 2008 0.7400 0.7600 0.6600 0.7200 15,100 +0.00(+0.00%)
Dec 26, 2008 0.8300 0.8900 0.6600 0.7200 69,673 -0.13(-15.29%)
Dec 24, 2008 0.8600 0.8600 0.8500 0.8500 900 +0.00(+0.00%)
Dec 23, 2008 0.9200 0.9200 0.8500 0.8500 3,000 -0.07(-7.61%)
Dec 22, 2008 0.9800 0.9800 0.9200 0.9200 7,200 -0.06(-6.12%)
Dec 19, 2008 0.9700 1.020 0.9700 0.9800 6,204 -0.07(-6.67%)
Dec 18, 2008 1.170 1.170 1.020 1.050 5,286 -0.15(-12.50%)
Dec 17, 2008 1.200 1.200 1.200 1.200 54,800 +0.00(+0.00%)
Dec 16, 2008 1.330 1.330 1.200 1.200 2,930 -0.10(-7.69%)
Dec 15, 2008 1.360 1.360 1.300 1.300 500 +0.00(+0.00%)
Dec 12, 2008 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
Dec 11, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 10, 2008 1.300 1.350 1.300 1.350 1,350 +0.05(+3.85%)
Dec 09, 2008 1.300 1.300 1.300 1.300 5,600 -0.01(-0.76%)
Dec 08, 2008 1.300 1.310 1.300 1.310 400 +0.01(+0.77%)
Dec 05, 2008 1.300 1.300 1.300 1.300 600 -0.01(-0.76%)
Dec 04, 2008 1.310 1.320 1.310 1.310 1,200 -0.01(-0.76%)
Dec 03, 2008 1.320 1.330 1.300 1.320 800 +0.00(+0.00%)
Dec 02, 2008 1.330 1.330 1.320 1.320 500 -0.05(-3.65%)
Dec 01, 2008 1.450 1.450 1.370 1.370 700 -0.13(-8.67%)
Nov 28, 2008 1.500 1.500 1.500 1.500 200 +0.16(+11.81%)
Nov 26, 2008 1.300 1.790 1.300 1.342 3,100 +0.02(+1.63%)
Nov 25, 2008 1.320 1.500 1.320 1.320 1,200 +0.02(+1.55%)
Nov 24, 2008 1.310 1.310 1.300 1.300 800 -0.05(-3.70%)
Nov 21, 2008 1.270 1.950 1.200 1.350 24,800 +0.05(+3.85%)
Nov 20, 2008 1.260 1.400 1.260 1.300 600 +0.04(+3.17%)
Nov 19, 2008 1.350 1.500 1.260 1.260 6,600 +0.16(+14.54%)
Nov 18, 2008 0.0400 1.386 0.9800 1.100 9,650 +0.05(+4.77%)
Nov 17, 2008 1.050 1.170 1.010 1.050 3,380 -0.10(-8.70%)
Nov 14, 2008 1.060 1.150 0.9599 1.150 8,030 -0.36(-23.84%)
Nov 13, 2008 1.600 1.600 1.050 1.510 12,200 +0.06(+3.89%)
Nov 12, 2008 1.450 1.453 1.450 1.453 2,735 -0.20(-11.92%)
Nov 11, 2008 2.010 2.020 1.650 1.650 32,567 -0.40(-19.51%)
Nov 10, 2008 2.050 2.050 2.050 2.050 100 +0.03(+1.49%)
Nov 07, 2008 2.200 2.200 2.020 2.020 800 +0.01(+0.50%)
Nov 06, 2008 2.010 2.050 2.010 2.010 1,400 -0.08(-3.83%)
Nov 05, 2008 2.090 2.090 2.090 2.090 100 +0.04(+1.95%)
Nov 04, 2008 2.100 2.460 2.010 2.050 8,900 -0.20(-8.89%)
Nov 03, 2008 2.250 2.250 2.250 2.250 1,010 -0.04(-1.75%)
Oct 29, 2008 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Oct 28, 2008 2.210 2.290 2.130 2.290 1,000 +0.00(+0.00%)
Oct 27, 2008 2.000 2.290 2.000 2.290 400 +0.27(+13.37%)
Oct 24, 2008 2.050 2.050 2.010 2.020 8,311 -0.13(-6.05%)
Oct 23, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 22, 2008 2.059 2.150 2.059 2.150 4,286 +0.06(+2.87%)
Oct 17, 2008 2.100 2.090 2.090 2.090 1,200 +0.08(+3.98%)
Oct 16, 2008 2.150 2.150 2.010 2.010 2,824 -0.02(-0.99%)
Oct 15, 2008 2.030 2.030 2.030 2.030 2,000 +0.00(+0.00%)
Oct 14, 2008 2.010 2.550 2.010 2.030 7,760 -0.12(-5.58%)
Oct 13, 2008 2.090 2.190 2.010 2.150 12,100 +0.14(+6.97%)
Oct 10, 2008 2.000 2.010 2.000 2.010 5,133 +0.01(+0.50%)
Oct 09, 2008 2.004 2.004 2.000 2.000 2,410 +0.00(+0.00%)
Oct 08, 2008 2.000 2.052 2.000 2.000 12,220 +0.00(+0.00%)
Oct 07, 2008 2.000 2.110 1.800 2.000 14,700 -0.11(-5.21%)
Oct 06, 2008 2.510 2.510 2.110 2.110 900 -0.39(-15.60%)
Oct 03, 2008 2.500 2.500 2.500 2.500 0 -0.14(-5.30%)
Oct 01, 2008 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 30, 2008 2.640 5.000 2.640 2.640 3,725 +0.20(+8.20%)
Sep 29, 2008 2.910 2.910 2.440 2.440 8,056 -0.56(-18.67%)
Sep 26, 2008 3.180 3.180 3.000 3.000 0 +0.10(+3.45%)
Sep 25, 2008 2.490 3.120 2.490 2.900 3,800 +0.44(+17.65%)
Sep 24, 2008 2.770 2.770 2.250 2.465 14,282 -0.29(-10.69%)
Sep 23, 2008 2.710 3.000 2.710 2.760 5,600 +0.25(+9.96%)
Sep 22, 2008 2.410 2.750 2.400 2.510 9,750 +0.06(+2.45%)
Sep 19, 2008 2.760 2.800 2.300 2.450 0 -0.39(-13.73%)
Sep 18, 2008 3.030 3.050 2.840 2.840 700 -0.20(-6.58%)
Sep 17, 2008 3.040 3.040 3.040 3.040 100 +0.34(+12.59%)
Sep 15, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 12, 2008 2.700 2.700 2.700 2.700 107 -0.10(-3.57%)
Sep 11, 2008 2.710 2.800 2.700 2.800 2,245 -0.13(-4.35%)
Sep 10, 2008 3.000 3.010 2.900 2.927 14,404 +0.05(+1.64%)
Sep 09, 2008 2.910 2.910 2.880 2.880 400 -0.12(-4.00%)
Sep 08, 2008 3.000 3.050 3.000 3.000 8,552 +0.25(+9.09%)
Sep 04, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 03, 2008 3.000 3.000 2.730 2.750 2,152 -0.25(-8.33%)
Sep 02, 2008 3.000 3.000 3.000 3.000 4,000 +0.00(+0.00%)
Aug 29, 2008 2.912 3.000 2.900 3.000 0 +0.00(+0.00%)
Aug 28, 2008 3.034 3.034 3.000 3.000 2,550 +0.00(+0.00%)
Aug 25, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 22, 2008 3.200 3.200 3.000 3.000 8,000 -0.15(-4.76%)
Aug 21, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 20, 2008 2.960 3.150 2.960 3.150 1,375 +0.13(+4.30%)
Aug 19, 2008 3.100 3.100 2.740 3.020 1,396 -0.23(-7.08%)
Aug 18, 2008 3.300 3.300 3.250 3.250 400 -0.10(-2.99%)
Aug 15, 2008 3.360 3.500 3.300 3.350 0 -0.10(-3.04%)
Aug 14, 2008 3.150 3.490 3.150 3.455 1,100 +0.02(+0.44%)
Aug 13, 2008 3.450 3.450 3.440 3.440 300 -0.20(-5.49%)
Aug 12, 2008 3.500 3.850 3.500 3.640 1,100 +0.14(+4.00%)
Aug 11, 2008 4.010 4.180 3.430 3.500 6,629 -0.40(-10.26%)
Aug 08, 2008 4.110 4.200 3.700 3.900 7,974 -0.41(-9.51%)
Aug 07, 2008 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Aug 06, 2008 4.340 4.340 4.300 4.310 400 +0.01(+0.23%)
Aug 05, 2008 4.310 4.310 4.300 4.300 400 -0.40(-8.51%)
Aug 04, 2008 4.700 4.700 4.700 4.700 100 -0.15(-3.09%)
Aug 01, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 31, 2008 4.500 4.850 4.500 4.850 537 +0.40(+8.99%)
Jul 30, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 29, 2008 4.450 4.700 4.410 4.450 1,800 -0.20(-4.30%)
Jul 28, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 25, 2008 4.810 4.810 4.650 4.650 700 -0.35(-7.00%)
Jul 24, 2008 5.000 5.000 5.000 5.000 5,000 +0.00(+0.00%)
Jul 23, 2008 5.000 5.000 5.000 5.000 21,100 +0.02(+0.40%)
Jul 22, 2008 4.810 5.000 4.760 4.980 5,000 +0.17(+3.53%)
Jul 21, 2008 4.810 4.810 4.810 4.810 100 -0.19(-3.80%)
Jul 18, 2008 5.000 5.000 4.950 5.000 1,900 +0.10(+2.04%)
Jul 17, 2008 4.909 4.990 4.900 4.900 4,583 -0.10(-2.00%)
Jul 16, 2008 4.800 5.000 4.800 5.000 4,066 +0.22(+4.60%)
Jul 15, 2008 4.780 4.800 4.780 4.780 1,500 +0.08(+1.70%)
Jul 14, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 11, 2008 4.700 4.700 4.700 4.700 300 -0.20(-4.08%)
Jul 10, 2008 4.900 4.900 4.900 4.900 500 +0.00(+0.00%)
Jul 09, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 08, 2008 4.910 4.910 4.900 4.900 4,700 -0.19(-3.73%)
Jul 07, 2008 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Jul 04, 2008 5.100 5.100 5.090 5.090 200 +0.00(+0.00%)
Jul 03, 2008 5.100 5.100 5.090 5.090 200 +0.19(+3.88%)
Jul 02, 2008 5.090 5.170 4.500 4.900 1,700 -0.15(-2.97%)
Jul 01, 2008 5.030 5.050 5.030 5.050 800 +0.24(+4.99%)
Jun 30, 2008 4.810 4.810 4.810 4.810 100 -0.08(-1.64%)
Jun 27, 2008 4.860 5.000 4.860 4.890 2,249 -0.08(-1.61%)
Jun 26, 2008 5.100 5.200 4.750 4.970 5,600 -0.33(-6.23%)
Jun 25, 2008 4.400 5.601 4.400 5.300 11,000 +0.80(+17.78%)
Jun 24, 2008 4.640 4.640 4.500 4.500 400 -0.34(-7.02%)
Jun 23, 2008 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jun 20, 2008 5.000 5.000 4.780 4.840 1,800 -0.11(-2.22%)
Jun 19, 2008 4.800 4.980 4.800 4.950 15,922 +0.15(+3.13%)
Jun 18, 2008 4.850 4.850 4.800 4.800 800 -0.20(-4.00%)
Jun 17, 2008 5.050 5.060 5.000 5.000 15,200 -0.05(-0.99%)
Jun 16, 2008 5.050 5.050 4.870 5.050 6,300 -0.06(-1.17%)
Jun 13, 2008 5.290 5.340 5.050 5.110 2,200 +0.06(+1.19%)
Jun 12, 2008 4.810 5.050 4.810 5.050 950 -0.15(-2.88%)
Jun 11, 2008 5.130 5.200 5.130 5.200 587,650 +0.20(+4.00%)
Jun 10, 2008 5.010 5.700 4.770 5.000 4,640 -0.71(-12.43%)
Jun 09, 2008 5.440 6.000 5.440 5.710 4,100 +0.46(+8.76%)
Jun 06, 2008 5.250 5.250 5.250 5.250 100 +0.10(+1.94%)
Jun 05, 2008 5.050 5.190 5.050 5.150 7,200 +0.15(+3.00%)
Jun 04, 2008 5.000 5.000 4.860 5.000 200 -0.04(-0.79%)
Jun 03, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jun 02, 2008 4.700 5.040 4.700 5.040 4,800 +0.05(+1.00%)
May 30, 2008 4.700 5.000 4.700 4.990 3,800 +0.24(+5.05%)
May 29, 2008 5.160 5.200 4.700 4.750 7,399 -0.44(-8.52%)
May 28, 2008 5.192 5.192 5.192 5.192 350 -0.11(-2.03%)
May 27, 2008 5.300 5.300 5.300 5.300 4,610 +0.00(+0.00%)
May 26, 2008 5.310 5.310 5.300 5.300 0 +0.00(+0.00%)
May 23, 2008 5.310 5.310 5.300 5.300 200 -0.10(-1.85%)
May 22, 2008 5.410 5.410 5.400 5.400 700 -0.10(-1.82%)
May 21, 2008 5.500 5.500 5.500 5.500 500 -0.03(-0.54%)
May 20, 2008 5.600 5.600 5.530 5.530 4,700 -0.09(-1.60%)
May 19, 2008 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
May 16, 2008 5.620 5.620 5.620 5.620 100 +0.07(+1.26%)
May 15, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 14, 2008 5.654 5.654 5.550 5.550 1,000 +0.00(+0.00%)
May 13, 2008 5.320 5.750 5.320 5.550 2,340 +0.40(+7.77%)
May 12, 2008 5.420 5.420 5.150 5.150 400 -0.37(-6.70%)
May 09, 2008 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
May 08, 2008 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
May 07, 2008 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
May 06, 2008 5.520 5.520 5.520 5.520 100 -0.13(-2.30%)
May 05, 2008 5.550 5.650 5.550 5.650 800 -0.05(-0.88%)
May 02, 2008 5.700 5.700 5.700 5.700 100 +0.00(+0.00%)
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.