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

Sunlink Health Systems (NY: SSY )

0.6424 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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, 2021 2.200 3.300 2.180 2.760 6,686,400 +0.52(+23.21%)
Apr 29, 2021 2.300 2.450 2.180 2.240 486,333 -0.15(-6.28%)
Apr 28, 2021 2.200 2.500 2.130 2.390 1,660,853 +0.20(+9.13%)
Apr 27, 2021 2.230 2.240 2.100 2.190 107,315 -0.02(-0.90%)
Apr 26, 2021 2.030 2.250 2.020 2.210 261,366 +0.16(+7.80%)
Apr 23, 2021 2.110 2.110 2.030 2.050 61,100 -0.02(-0.97%)
Apr 22, 2021 2.130 2.140 2.040 2.070 63,047 -0.06(-2.82%)
Apr 21, 2021 2.000 2.150 1.970 2.130 155,412 +0.12(+5.97%)
Apr 20, 2021 2.080 2.080 1.970 2.010 148,377 -0.02(-0.99%)
Apr 19, 2021 2.000 2.186 1.940 2.030 463,981 -0.03(-1.46%)
Apr 16, 2021 2.100 2.150 2.040 2.060 205,900 -0.15(-6.79%)
Apr 15, 2021 2.520 2.520 2.100 2.210 651,151 -0.23(-9.43%)
Apr 14, 2021 2.180 2.500 2.180 2.440 1,915,684 +0.35(+16.75%)
Apr 13, 2021 2.350 2.360 2.090 2.090 282,239 -0.23(-9.91%)
Apr 12, 2021 2.400 2.460 2.310 2.320 206,977 -0.19(-7.57%)
Apr 09, 2021 2.780 2.780 2.464 2.510 543,900 -0.23(-8.39%)
Apr 08, 2021 2.780 2.890 2.650 2.740 281,399 -0.04(-1.44%)
Apr 07, 2021 2.800 2.920 2.760 2.780 212,984 -0.06(-2.11%)
Apr 06, 2021 2.940 2.940 2.760 2.840 193,380 -0.04(-1.39%)
Apr 05, 2021 2.790 2.920 2.660 2.880 1,399,846 +0.10(+3.60%)
Apr 01, 2021 2.610 3.090 2.550 2.780 1,423,900 +0.06(+2.21%)
Mar 31, 2021 2.250 2.870 2.220 2.720 3,263,704 +0.47(+20.89%)
Mar 30, 2021 2.360 2.388 2.250 2.250 211,902 -0.16(-6.64%)
Mar 29, 2021 2.480 2.522 2.350 2.410 333,560 -0.07(-2.82%)
Mar 26, 2021 2.420 2.640 2.381 2.480 382,100 +0.12(+5.08%)
Mar 25, 2021 2.210 2.440 2.210 2.360 382,086 -0.03(-1.26%)
Mar 24, 2021 2.640 2.700 2.390 2.390 544,768 -0.28(-10.49%)
Mar 23, 2021 2.970 2.970 2.670 2.670 593,513 -0.34(-11.30%)
Mar 22, 2021 3.210 3.250 3.000 3.010 595,648 +0.04(+1.35%)
Mar 19, 2021 3.140 3.190 2.930 2.970 1,018,400 -0.29(-8.90%)
Mar 18, 2021 3.330 3.980 3.200 3.260 3,597,374 -0.11(-3.26%)
Mar 17, 2021 3.750 3.800 3.170 3.370 5,576,013 -1.48(-30.52%)
Mar 16, 2021 3.520 7.620 3.400 4.850 196,128,016 +2.92(+151.30%)
Mar 15, 2021 1.850 1.930 1.820 1.930 256,248 +0.10(+5.46%)
Mar 12, 2021 1.750 1.870 1.710 1.830 162,700 +0.08(+4.58%)
Mar 11, 2021 1.790 1.810 1.710 1.750 128,679 +0.00(+0.00%)
Mar 10, 2021 1.720 1.770 1.700 1.750 79,356 +0.05(+2.94%)
Mar 09, 2021 1.760 1.790 1.650 1.700 152,193 -0.04(-2.30%)
Mar 08, 2021 1.600 1.750 1.576 1.740 677,023 +0.14(+8.54%)
Mar 05, 2021 1.660 1.710 1.510 1.603 486,600 -0.07(-4.01%)
Mar 04, 2021 1.760 1.900 1.620 1.670 428,956 -0.29(-14.80%)
Mar 03, 2021 2.010 2.020 1.850 1.960 414,820 +0.11(+5.95%)
Mar 02, 2021 2.020 2.020 1.770 1.850 434,417 -0.13(-6.57%)
Mar 01, 2021 1.900 2.020 1.780 1.980 762,974 +0.18(+10.00%)
Feb 26, 2021 1.710 1.850 1.640 1.800 396,100 +0.01(+0.56%)
Feb 25, 2021 2.080 2.080 1.740 1.790 601,390 -0.26(-12.68%)
Feb 24, 2021 2.140 2.140 1.920 2.050 875,380 +0.04(+1.99%)
Feb 23, 2021 2.240 2.270 1.710 2.010 2,690,310 -0.53(-20.87%)
Feb 22, 2021 2.530 3.300 2.440 2.540 5,909,586 +0.16(+6.72%)
Feb 19, 2021 2.230 2.440 2.230 2.380 803,200 +0.16(+7.21%)
Feb 18, 2021 2.370 2.390 2.220 2.220 315,832 -0.13(-5.53%)
Feb 17, 2021 2.330 2.450 2.170 2.350 587,359 +0.02(+0.86%)
Feb 16, 2021 2.210 2.360 2.200 2.330 603,311 +0.10(+4.48%)
Feb 12, 2021 2.080 2.780 2.040 2.230 3,405,200 +0.22(+10.95%)
Feb 11, 2021 2.000 2.100 1.990 2.010 273,605 -0.03(-1.47%)
Feb 10, 2021 1.990 2.110 1.820 2.040 434,549 +0.08(+4.08%)
Feb 09, 2021 1.980 2.020 1.910 1.960 481,901 +0.00(+0.00%)
Feb 08, 2021 1.900 2.040 1.880 1.960 667,438 +0.18(+10.32%)
Feb 05, 2021 1.730 1.820 1.680 1.777 434,100 +0.03(+1.52%)
Feb 04, 2021 1.760 1.800 1.710 1.750 438,521 +0.01(+0.57%)
Feb 03, 2021 1.620 1.800 1.620 1.740 718,020 +0.08(+4.82%)
Feb 02, 2021 1.660 1.680 1.600 1.660 124,779 +0.02(+1.22%)
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.