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

Sunlink Health Systems (NY: SSY )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 30, 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 30, 2020 0.7521 0.8037 0.7000 0.8000 55,498 +0.01(+1.74%)
Apr 29, 2020 0.7275 0.8099 0.7275 0.7863 26,881 +0.04(+4.84%)
Apr 28, 2020 0.7350 0.7668 0.7000 0.7500 79,485 +0.05(+6.66%)
Apr 27, 2020 0.7200 0.7460 0.6981 0.7032 42,278 +0.03(+4.96%)
Apr 24, 2020 0.6700 0.6980 0.6602 0.6700 36,200 +0.02(+2.76%)
Apr 23, 2020 0.6900 0.7398 0.6520 0.6520 25,656 -0.03(-4.20%)
Apr 22, 2020 0.6800 0.7200 0.6756 0.6806 15,437 -0.00(-0.21%)
Apr 21, 2020 0.7084 0.7498 0.6800 0.6820 35,549 -0.03(-4.62%)
Apr 20, 2020 0.7078 0.8100 0.6935 0.7150 180,871 +0.04(+6.07%)
Apr 17, 2020 0.7836 0.7836 0.6300 0.6741 36,600 -0.06(-7.73%)
Apr 16, 2020 0.7143 0.8630 0.6900 0.7306 191,474 +0.02(+2.25%)
Apr 15, 2020 0.6800 0.7349 0.6702 0.7145 19,069 +0.02(+2.39%)
Apr 14, 2020 0.6900 0.7200 0.6600 0.6978 18,473 +0.02(+2.60%)
Apr 13, 2020 0.7200 0.7200 0.6500 0.6801 48,049 -0.04(-5.57%)
Apr 09, 2020 0.6600 0.7400 0.6600 0.7202 206,700 +0.06(+9.12%)
Apr 08, 2020 0.6553 0.6800 0.6350 0.6600 14,367 +0.03(+3.94%)
Apr 07, 2020 0.6603 0.6800 0.6208 0.6350 42,584 -0.05(-6.62%)
Apr 06, 2020 0.6500 0.7100 0.6476 0.6800 16,488 +0.01(+1.42%)
Apr 03, 2020 0.6810 0.7100 0.6354 0.6705 59,000 -0.01(-1.40%)
Apr 02, 2020 0.6730 0.7337 0.6508 0.6800 81,238 -0.02(-2.82%)
Apr 01, 2020 0.7000 0.7200 0.6700 0.6997 30,540 +0.02(+2.87%)
Mar 31, 2020 0.7112 0.7295 0.6800 0.6802 46,841 +0.00(+0.03%)
Mar 30, 2020 0.7000 0.7343 0.6522 0.6800 89,198 -0.06(-8.11%)
Mar 27, 2020 0.7770 0.7770 0.7200 0.7400 95,200 -0.03(-3.90%)
Mar 26, 2020 0.7400 0.8000 0.7100 0.7700 319,144 -0.13(-14.44%)
Mar 25, 2020 1.270 1.270 0.8500 0.9000 1,016,592 -0.60(-40.00%)
Mar 24, 2020 0.9100 1.650 0.9100 1.500 1,939,914 +0.56(+59.74%)
Mar 23, 2020 0.7875 0.9742 0.7600 0.9390 100,499 +0.19(+25.20%)
Mar 20, 2020 0.7278 0.7962 0.7241 0.7500 10,800 +0.06(+8.70%)
Mar 19, 2020 0.6308 0.6900 0.6208 0.6900 7,178 -0.02(-2.82%)
Mar 18, 2020 0.7000 0.7594 0.6600 0.7100 15,615 -0.07(-8.97%)
Mar 17, 2020 0.7800 0.7901 0.6943 0.7800 13,247 +0.00(+0.50%)
Mar 16, 2020 0.8485 0.9246 0.7761 0.7761 2,399 -0.05(-5.58%)
Mar 13, 2020 0.9500 0.9500 0.6001 0.8220 67,600 -0.13(-13.47%)
Mar 12, 2020 1.060 1.085 0.9500 0.9500 7,316 -0.24(-20.17%)
Mar 11, 2020 1.190 1.190 1.190 1.190 130 +0.00(+0.00%)
Mar 10, 2020 1.180 1.190 1.180 1.190 1,862 -0.01(-0.75%)
Mar 09, 2020 1.200 1.200 1.199 1.199 3,095 +0.01(+0.76%)
Mar 06, 2020 1.180 1.200 1.140 1.190 11,100 -0.01(-0.83%)
Mar 05, 2020 1.130 1.210 1.130 1.200 9,051 +0.01(+0.84%)
Mar 04, 2020 1.210 1.230 1.190 1.190 5,317 -0.02(-1.65%)
Mar 03, 2020 1.230 1.235 1.130 1.210 16,800 +0.02(+1.68%)
Mar 02, 2020 1.170 1.223 1.170 1.190 7,650 +0.01(+0.85%)
Feb 28, 2020 1.180 1.180 1.150 1.180 15,400 -0.01(-0.85%)
Feb 27, 2020 1.190 1.200 1.151 1.190 10,265 +0.00(+0.01%)
Feb 26, 2020 1.190 1.230 1.190 1.190 3,256 +0.00(+0.00%)
Feb 25, 2020 1.156 1.190 1.152 1.190 15,283 +0.00(+0.00%)
Feb 24, 2020 1.220 1.230 1.190 1.190 10,155 -0.01(-0.83%)
Feb 21, 2020 1.200 1.207 1.200 1.200 6,000 +0.00(+0.30%)
Feb 20, 2020 1.180 1.270 1.150 1.196 27,419 +0.09(+7.78%)
Feb 19, 2020 1.130 1.133 1.110 1.110 8,762 -0.08(-6.72%)
Feb 18, 2020 1.200 1.280 1.140 1.190 20,163 -0.01(-0.98%)
Feb 14, 2020 1.180 1.250 1.180 1.202 8,200 +0.09(+8.27%)
Feb 13, 2020 1.110 1.170 1.110 1.110 848 -0.01(-0.90%)
Feb 12, 2020 1.100 1.180 1.100 1.120 16,792 -0.05(-4.26%)
Feb 11, 2020 1.109 1.170 1.109 1.170 4,313 +0.06(+5.41%)
Feb 10, 2020 1.136 1.180 1.105 1.110 8,228 -0.04(-3.45%)
Feb 07, 2020 1.180 1.183 1.110 1.150 13,900 -0.04(-3.48%)
Feb 06, 2020 1.190 1.191 1.140 1.191 15,909 -0.01(-0.74%)
Feb 05, 2020 1.180 1.225 1.180 1.200 16,986 -0.05(-3.99%)
Feb 04, 2020 1.159 1.414 1.159 1.250 159,673 +0.11(+9.65%)
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.