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

Sunlink Health Systems (NY: SSY )

0.6150 -0.0147 (-2.33%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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 27, 2018 1.390 1.390 1.390 209 -0.01(-0.71%)
Apr 26, 2018 1.390 1.400 1.390 1.400 3,642 +0.00(+0.28%)
Apr 25, 2018 1.390 1.396 1.390 1.396 1,598 +0.10(+7.39%)
Apr 24, 2018 1.300 1.300 1.300 1.300 380 -0.04(-2.99%)
Apr 23, 2018 1.330 1.340 1.330 1.340 476 +0.01(+0.75%)
Apr 20, 2018 1.350 1.350 1.330 1.330 340 -0.01(-0.75%)
Apr 19, 2018 1.340 1.350 1.340 1.340 5,379 +0.03(+2.29%)
Apr 18, 2018 1.310 1.310 1.310 1.310 496 +0.01(+0.51%)
Apr 16, 2018 1.303 1.303 1.303 214 +0.00(+0.26%)
Apr 13, 2018 1.310 1.310 1.300 1.300 2,227 -0.01(-0.76%)
Apr 12, 2018 1.320 1.320 1.310 1.310 1,599 -0.08(-6.08%)
Apr 11, 2018 1.395 1.395 1.395 1.395 592 +0.05(+4.09%)
Apr 09, 2018 1.340 1.340 1.340 261 +0.02(+1.62%)
Apr 06, 2018 1.310 1.340 1.310 1.319 3,529 +0.01(+0.66%)
Apr 05, 2018 1.360 1.360 1.310 1.310 18,092 -0.04(-2.96%)
Apr 04, 2018 1.340 1.350 1.340 1.350 1,379 -0.10(-6.90%)
Apr 03, 2018 1.400 1.450 1.400 1.450 408 +0.06(+4.32%)
Apr 02, 2018 1.390 1.390 1.390 1.390 355 +0.02(+1.46%)
Mar 29, 2018 1.370 1.370 1.370 0 +0.01(+0.73%)
Mar 28, 2018 1.400 1.400 1.350 1.360 3,740 -0.01(-0.72%)
Mar 27, 2018 1.350 1.370 1.350 1.370 495 -0.06(-4.20%)
Mar 26, 2018 1.470 1.470 1.270 1.430 44,747 -0.07(-4.67%)
Mar 23, 2018 1.490 1.500 1.450 1.500 4,953 +0.00(+0.01%)
Mar 21, 2018 1.500 1.500 1.500 199 -0.02(-1.40%)
Mar 19, 2018 1.521 1.521 1.521 210 -0.01(-0.58%)
Mar 16, 2018 1.480 1.530 1.480 1.530 1,399 +0.03(+2.00%)
Mar 15, 2018 1.500 1.500 1.500 1.500 497 -0.02(-1.32%)
Mar 12, 2018 1.520 1.520 1.520 73 +0.01(+0.98%)
Mar 08, 2018 1.505 1.505 1.505 182 +0.01(+0.35%)
Mar 07, 2018 1.530 1.540 1.500 1.500 1,650 +0.00(+0.00%)
Mar 06, 2018 1.480 1.540 1.460 1.500 7,676 -0.04(-2.60%)
Mar 05, 2018 1.500 1.540 1.500 1.540 6,540 +0.06(+4.05%)
Mar 02, 2018 1.490 1.490 1.480 1.480 412 +0.08(+5.71%)
Mar 01, 2018 1.436 1.436 1.400 1.400 15,368 -0.04(-2.78%)
Feb 28, 2018 1.440 1.460 1.440 1.440 1,686 +0.01(+0.70%)
Feb 26, 2018 1.430 1.430 1.430 281 -0.03(-2.05%)
Feb 23, 2018 1.460 1.460 1.460 1.460 1,524 +0.00(+0.00%)
Feb 22, 2018 1.460 1.460 1.450 1.460 4,209 -0.03(-2.01%)
Feb 21, 2018 1.490 1.490 1.490 1.490 196 +0.02(+1.36%)
Feb 20, 2018 1.520 1.520 1.470 1.470 356 +0.01(+0.68%)
Feb 16, 2018 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 15, 2018 1.430 1.460 1.430 1.460 6,305 +0.02(+1.69%)
Feb 14, 2018 1.430 1.436 1.430 1.436 7,294 -0.01(-0.99%)
Feb 13, 2018 1.460 1.460 1.440 1.450 2,871 +0.01(+0.69%)
Feb 12, 2018 1.450 1.452 1.440 1.440 10,274 -0.02(-1.37%)
Feb 09, 2018 1.450 1.460 1.450 1.460 3,357 +0.01(+0.69%)
Feb 08, 2018 1.460 1.460 1.450 1.450 4,292 -0.01(-0.68%)
Feb 07, 2018 1.490 1.490 1.460 10,436 -0.03(-2.01%)
Feb 06, 2018 1.475 1.490 1.460 1.490 7,974 +0.03(+2.05%)
Feb 05, 2018 1.450 1.450 1.460 8,649 +0.01(+0.69%)
Feb 02, 2018 1.480 1.480 1.450 1.450 4,654 +0.00(+0.00%)
Feb 01, 2018 1.490 1.490 1.450 1.450 3,242 +0.00(+0.00%)
Jan 31, 2018 1.490 1.490 1.450 1.450 1,342 +0.00(+0.00%)
Jan 30, 2018 1.490 1.490 1.450 1.450 8,592 -0.04(-2.68%)
Jan 29, 2018 1.500 1.500 1.490 1.490 453 -0.01(-0.67%)
Jan 26, 2018 1.500 1.500 1.490 1.500 2,825 +0.01(+0.66%)
Jan 25, 2018 1.540 1.540 1.490 1.490 4,882 -0.01(-0.67%)
Jan 24, 2018 1.540 1.540 1.500 1.500 5,702 -0.01(-0.65%)
Jan 23, 2018 1.515 1.530 1.500 1.510 7,593 +0.01(+0.66%)
Jan 22, 2018 1.500 1.540 1.500 1.500 17,098 -0.02(-1.32%)
Jan 19, 2018 1.548 1.590 1.500 1.520 202,065 -0.03(-1.94%)
Jan 18, 2018 1.560 1.560 1.550 1.550 961 +0.00(+0.00%)
Jan 17, 2018 1.550 1.560 1.550 1.550 2,680 -0.01(-0.64%)
Jan 16, 2018 1.550 1.560 1.550 1.560 1,738 +0.00(+0.00%)
Jan 12, 2018 1.560 1.560 1.560 0 +0.00(+0.00%)
Jan 11, 2018 1.570 1.570 1.560 1.560 37,298 -0.01(-0.64%)
Jan 10, 2018 1.560 1.570 1.560 1.570 4,020 -0.01(-0.63%)
Jan 09, 2018 1.590 1.590 1.580 1.580 939 -0.01(-0.63%)
Jan 08, 2018 1.638 1.638 1.580 1.590 2,632 -0.01(-0.63%)
Jan 05, 2018 1.590 1.600 1.590 1.600 7,280 +0.03(+1.92%)
Jan 04, 2018 1.566 1.600 1.560 1.570 13,310 +0.01(+0.63%)
Jan 03, 2018 1.580 1.620 1.550 1.560 6,376 +0.00(+0.00%)
Jan 02, 2018 1.600 1.600 1.550 1.560 12,072 -0.03(-1.89%)
Dec 29, 2017 1.590 1.590 1.590 0 -0.01(-0.63%)
Dec 28, 2017 1.610 1.610 1.560 1.600 10,802 -0.02(-1.23%)
Dec 27, 2017 1.640 1.640 1.620 1.620 4,119 -0.01(-0.61%)
Dec 26, 2017 1.610 1.640 1.610 1.630 1,104 +0.04(+2.52%)
Dec 22, 2017 1.590 1.590 1.540 1.590 11,829 +0.00(+0.07%)
Dec 21, 2017 1.583 1.590 1.580 1.589 4,224 -0.00(-0.07%)
Dec 20, 2017 1.590 1.590 1.590 1.590 640 -0.01(-0.63%)
Dec 19, 2017 1.600 1.608 1.580 1.600 5,271 +0.00(+0.00%)
Dec 18, 2017 1.580 1.600 1.580 1.600 6,902 +0.01(+0.63%)
Dec 15, 2017 1.580 1.670 1.580 1.590 172,777 +0.00(+0.26%)
Dec 14, 2017 1.590 1.590 1.580 1.586 4,549 +0.01(+0.37%)
Dec 13, 2017 1.575 1.580 1.570 1.580 3,376 +0.00(+0.00%)
Dec 12, 2017 1.580 1.581 1.572 1.580 36,685 +0.01(+0.64%)
Dec 11, 2017 1.580 1.580 1.560 1.570 8,948 +0.01(+0.63%)
Dec 08, 2017 1.550 1.560 1.550 1.560 3,018 -0.02(-1.26%)
Dec 07, 2017 1.560 1.580 1.540 1.580 16,787 +0.00(+0.00%)
Dec 06, 2017 1.540 1.580 1.540 1.580 1,069 -0.01(-0.63%)
Dec 05, 2017 1.580 1.590 1.560 1.590 557 +0.03(+1.92%)
Dec 04, 2017 1.590 1.550 1.560 3,107 -0.03(-1.89%)
Dec 01, 2017 1.550 1.590 1.550 1.590 16,234 +0.02(+1.36%)
Nov 30, 2017 1.550 1.580 1.540 1.569 41,210 +0.01(+0.54%)
Nov 29, 2017 1.540 1.750 1.530 1.560 249,251 +0.01(+0.66%)
Nov 28, 2017 1.532 1.550 1.532 1.550 15,243 +0.00(+0.00%)
Nov 27, 2017 1.550 1.550 1.530 1.550 8,218 -0.02(-1.27%)
Nov 24, 2017 1.580 1.580 1.530 1.570 7,110 +0.02(+1.28%)
Nov 22, 2017 1.590 1.590 1.540 1.550 22,573 +0.03(+1.99%)
Nov 21, 2017 1.500 2.080 1.480 1.520 397,348 +0.03(+2.01%)
Nov 17, 2017 1.490 1.490 1.490 169 +0.03(+2.04%)
Nov 16, 2017 1.460 1.460 1.460 1.460 785 +0.03(+2.11%)
Nov 14, 2017 1.430 1.430 1.430 163 -0.02(-1.21%)
Nov 13, 2017 1.440 1.452 1.430 1.448 4,610 +0.01(+0.52%)
Nov 10, 2017 1.470 1.470 1.440 1.440 5,297 -0.01(-0.70%)
Nov 09, 2017 1.450 1.450 1.450 1.450 476 -0.04(-2.55%)
Nov 08, 2017 1.488 1.488 1.488 1.488 6,050 -0.01(-0.80%)
Nov 06, 2017 1.500 1.500 1.500 17 +0.05(+3.28%)
Nov 03, 2017 1.490 1.490 1.452 1.452 1,173 -0.02(-1.20%)
Nov 02, 2017 1.450 1.473 1.450 1.470 4,547 +0.03(+2.08%)
Nov 01, 2017 1.480 1.480 1.440 1.440 889 -0.02(-1.37%)
Oct 31, 2017 1.463 1.463 1.450 1.460 2,009 +0.01(+0.69%)
Oct 27, 2017 1.450 1.450 1.450 23 -0.05(-3.33%)
Oct 26, 2017 1.500 1.500 1.500 1.500 423 +0.06(+4.17%)
Oct 24, 2017 1.440 1.440 1.440 67 -0.07(-4.64%)
Oct 23, 2017 1.510 1.510 1.510 1.510 203 +0.00(+0.01%)
Oct 20, 2017 1.490 1.510 1.490 1.510 7,544 +0.01(+0.66%)
Oct 19, 2017 1.510 1.510 1.490 1.500 17,111 -0.02(-1.32%)
Oct 18, 2017 1.520 1.530 1.520 1.520 23,811 +0.00(+0.00%)
Oct 17, 2017 1.540 1.540 1.520 1.520 8,698 -0.01(-0.91%)
Oct 16, 2017 1.540 1.540 1.520 1.534 4,100 -0.01(-0.39%)
Oct 13, 2017 1.570 1.570 1.540 1.540 3,175 -0.01(-0.65%)
Oct 12, 2017 1.600 1.600 1.550 1.550 1,119 -0.05(-3.13%)
Oct 11, 2017 1.600 1.600 1.600 1.600 316 +0.00(+0.00%)
Oct 10, 2017 1.620 1.620 1.570 1.600 2,284 -0.00(-0.12%)
Oct 09, 2017 1.620 1.620 1.602 1.602 474 -0.02(-1.11%)
Oct 06, 2017 1.604 1.620 1.604 1.620 747 +0.00(+0.26%)
Oct 05, 2017 1.573 1.620 1.573 1.616 2,274 -0.00(-0.26%)
Oct 04, 2017 1.620 1.630 1.570 1.620 3,037 +0.02(+1.25%)
Oct 03, 2017 1.590 1.630 1.520 1.600 31,081 +0.05(+3.23%)
Oct 02, 2017 1.503 1.550 1.500 1.550 3,106 +0.05(+3.33%)
Sep 29, 2017 1.590 1.590 1.490 1.500 56,254 -0.05(-3.23%)
Sep 28, 2017 1.550 1.550 1.550 1.550 149 -0.02(-1.27%)
Sep 27, 2017 1.520 1.590 1.520 1.570 1,994 +0.04(+2.77%)
Sep 26, 2017 1.528 1.528 1.528 1.528 186 -0.05(-3.31%)
Sep 25, 2017 1.560 1.600 1.559 1.580 13,972 +0.02(+1.28%)
Sep 22, 2017 1.550 1.560 1.550 1.560 12,511 +0.01(+0.65%)
Sep 20, 2017 1.550 1.550 1.550 0 +0.01(+0.65%)
Sep 19, 2017 1.540 1.540 1.520 1.540 728 +0.00(+0.00%)
Sep 18, 2017 1.540 1.540 1.530 1.540 9,502 +0.04(+2.67%)
Sep 15, 2017 1.550 1.560 1.500 1.500 8,368 -0.06(-3.85%)
Sep 14, 2017 1.560 1.560 1.560 1.560 4,021 +0.00(+0.00%)
Sep 13, 2017 1.550 1.560 1.530 1.560 10,640 +0.01(+0.65%)
Sep 12, 2017 1.540 1.550 1.540 1.550 11,037 +0.01(+0.65%)
Sep 11, 2017 1.540 1.540 1.520 1.540 1,950 +0.00(+0.00%)
Sep 08, 2017 1.530 1.540 1.530 1.540 2,071 +0.05(+3.36%)
Sep 07, 2017 1.500 1.540 1.490 1.490 13,381 -0.05(-3.25%)
Sep 06, 2017 1.529 1.540 1.526 1.540 6,765 +0.01(+0.65%)
Sep 05, 2017 1.490 1.530 1.490 1.530 8,886 +0.03(+2.00%)
Sep 01, 2017 1.490 1.520 1.490 1.500 1,872 +0.00(+0.00%)
Aug 31, 2017 1.500 1.535 1.480 1.500 9,343 -0.00(-0.07%)
Aug 30, 2017 1.530 1.530 1.501 1.501 576 -0.03(-1.89%)
Aug 29, 2017 1.530 1.530 1.530 1.530 446 +0.04(+2.68%)
Aug 28, 2017 1.490 1.540 1.490 1.490 7,699 -0.03(-1.98%)
Aug 25, 2017 1.492 1.540 1.492 1.520 2,507 -0.01(-0.65%)
Aug 24, 2017 1.518 1.540 1.490 1.530 34,184 +0.00(+0.00%)
Aug 23, 2017 1.542 1.560 1.480 1.530 9,271 +0.02(+1.34%)
Aug 22, 2017 1.504 1.510 1.504 1.510 1,532 -0.04(-2.59%)
Aug 21, 2017 1.460 1.550 1.460 1.550 1,986 +0.01(+0.65%)
Aug 18, 2017 1.300 1.559 1.300 1.540 13,340 +0.03(+1.99%)
Aug 17, 2017 1.510 1.510 1.510 1.510 2,569 -0.04(-2.58%)
Aug 16, 2017 1.550 1.560 1.520 1.550 28,547 -0.01(-0.64%)
Aug 15, 2017 1.570 1.600 1.542 1.560 5,334 -0.02(-1.27%)
Aug 14, 2017 1.580 1.580 1.580 1.580 213 -0.01(-0.63%)
Aug 11, 2017 1.570 1.600 1.554 1.590 6,219 +0.02(+1.27%)
Aug 10, 2017 1.570 1.570 1.550 1.570 12,292 +0.01(+0.64%)
Aug 09, 2017 1.620 1.620 1.560 1.560 2,464 -0.04(-2.50%)
Aug 08, 2017 1.542 1.620 1.540 1.600 10,096 +0.05(+3.23%)
Aug 07, 2017 1.620 1.620 1.550 1.550 15,005 -0.06(-3.72%)
Aug 04, 2017 1.620 1.620 1.599 1.610 6,106 -0.01(-0.62%)
Aug 03, 2017 1.620 1.620 1.620 1.620 116 +0.01(+0.62%)
Aug 02, 2017 1.610 1.620 1.588 1.610 6,926 +0.02(+1.26%)
Aug 01, 2017 1.570 1.620 1.570 1.590 13,124 -0.03(-1.85%)
Jul 31, 2017 1.640 1.640 1.620 1.620 4,658 +0.00(+0.00%)
Jul 28, 2017 1.630 1.630 1.607 1.620 18,419 +0.00(+0.15%)
Jul 27, 2017 1.640 1.640 1.618 1.618 2,019 -0.02(-1.37%)
Jul 26, 2017 1.640 1.640 1.610 1.640 3,751 +0.06(+3.80%)
Jul 25, 2017 1.612 1.650 1.580 1.580 18,176 -0.05(-3.07%)
Jul 24, 2017 1.580 1.650 1.580 1.630 812 -0.02(-1.21%)
Jul 21, 2017 1.640 1.650 1.607 1.650 2,555 +0.02(+1.50%)
Jul 20, 2017 1.650 1.650 1.626 1.626 705 -0.02(-1.48%)
Jul 19, 2017 1.650 1.650 1.640 1.650 4,391 +0.01(+0.61%)
Jul 18, 2017 1.650 1.650 1.640 1.640 7,309 +0.00(+0.00%)
Jul 17, 2017 1.650 1.650 1.610 1.640 4,902 -0.01(-0.61%)
Jul 14, 2017 1.650 1.650 1.645 1.650 2,132 +0.00(+0.00%)
Jul 13, 2017 1.650 1.650 1.649 1.650 3,357 +0.04(+2.48%)
Jul 12, 2017 1.610 1.650 1.610 1.610 5,164 -0.01(-0.61%)
Jul 11, 2017 1.660 1.660 1.620 1.620 3,852 -0.03(-1.82%)
Jul 10, 2017 1.640 1.660 1.610 1.650 25,592 -0.01(-0.60%)
Jul 07, 2017 1.660 1.660 1.650 1.660 2,715 +0.00(+0.00%)
Jul 06, 2017 1.610 1.660 1.610 1.660 10,414 +0.03(+1.84%)
Jul 05, 2017 1.660 1.660 1.630 1.630 1,324 -0.03(-1.81%)
Jul 03, 2017 1.660 1.660 1.630 1.660 2,455 +0.00(+0.00%)
Jun 30, 2017 1.658 1.660 1.630 1.660 6,873 +0.00(+0.00%)
Jun 29, 2017 1.640 1.660 1.640 1.660 8,477 +0.01(+0.61%)
Jun 28, 2017 1.660 1.660 1.650 1.650 5,854 -0.01(-0.31%)
Jun 27, 2017 1.660 1.670 1.655 1.655 12,941 -0.00(-0.29%)
Jun 26, 2017 1.660 1.670 1.655 1.660 12,302 +0.00(+0.00%)
Jun 23, 2017 1.660 1.660 1.652 1.660 8,956 +0.00(+0.00%)
Jun 22, 2017 1.690 1.690 1.650 1.660 15,817 +0.00(+0.00%)
Jun 21, 2017 1.650 1.660 1.650 1.660 517 +0.01(+0.61%)
Jun 20, 2017 1.670 1.670 1.650 1.650 861 -0.01(-0.60%)
Jun 19, 2017 1.690 1.690 1.660 1.660 12,235 -0.03(-1.78%)
Jun 16, 2017 1.630 1.690 1.630 1.690 4,248 +0.03(+1.81%)
Jun 15, 2017 1.680 1.680 1.660 1.660 9,895 -0.02(-1.19%)
Jun 14, 2017 1.660 1.690 1.660 1.680 17,741 +0.00(+0.01%)
Jun 13, 2017 1.670 1.680 1.670 1.680 6,405 -0.00(-0.01%)
Jun 12, 2017 1.660 1.690 1.658 1.680 8,054 +0.00(+0.00%)
Jun 09, 2017 1.670 1.690 1.670 1.680 18,223 +0.02(+1.20%)
Jun 08, 2017 1.670 1.670 1.640 1.660 2,919 -0.01(-0.54%)
Jun 07, 2017 1.660 1.670 1.660 1.669 6,815 -0.00(-0.06%)
Jun 06, 2017 1.650 1.670 1.643 1.670 21,958 +0.00(+0.06%)
Jun 05, 2017 1.650 1.680 1.640 1.669 24,998 +0.01(+0.54%)
Jun 02, 2017 1.649 1.690 1.640 1.660 94,624 +0.02(+1.22%)
Jun 01, 2017 1.650 1.680 1.640 1.640 41,416 -0.01(-0.61%)
May 31, 2017 1.600 1.670 1.600 1.650 2,439 +0.03(+1.85%)
May 30, 2017 1.590 1.620 1.590 1.620 8,304 +0.01(+0.62%)
May 26, 2017 1.610 1.610 1.592 1.610 636 +0.00(+0.00%)
May 25, 2017 1.600 1.610 1.600 1.610 4,031 -0.01(-0.61%)
May 24, 2017 1.620 1.620 1.585 1.620 12,411 +0.03(+1.88%)
May 23, 2017 1.590 1.590 1.580 1.590 8,978 +0.01(+0.63%)
May 22, 2017 1.570 1.590 1.570 1.580 8,900 -0.04(-2.47%)
May 19, 2017 1.590 1.620 1.560 1.620 15,410 +0.03(+1.89%)
May 18, 2017 1.580 1.590 1.560 1.590 8,316 +0.02(+1.27%)
May 17, 2017 1.600 1.600 1.570 1.570 3,376 -0.03(-1.88%)
May 16, 2017 1.580 1.600 1.550 1.600 6,849 +0.02(+1.27%)
May 15, 2017 1.550 1.580 1.550 1.580 30,213 +0.02(+1.28%)
May 12, 2017 1.590 1.620 1.540 1.560 90,450 -0.12(-7.14%)
May 11, 2017 1.650 1.690 1.650 1.680 6,010 +0.06(+3.70%)
May 10, 2017 1.620 1.640 1.620 1.620 9,530 -0.00(-0.29%)
May 09, 2017 1.640 1.640 1.625 1.625 4,086 +0.00(+0.01%)
May 08, 2017 1.640 1.640 1.620 1.625 2,002 -0.02(-0.94%)
May 05, 2017 1.640 1.640 1.640 1.640 827 +0.00(+0.31%)
May 04, 2017 1.620 1.650 1.616 1.635 8,546 +0.03(+2.19%)
May 03, 2017 1.650 1.650 1.600 1.600 2,442 +0.01(+0.63%)
May 02, 2017 1.570 1.650 1.570 1.590 7,089 +0.02(+1.27%)
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.