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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 0.7900 0.8500 0.7900 0.8496 12,200 +0.05(+6.20%)
May 28, 2020 0.7900 0.8400 0.7940 0.8000 14,531 -0.02(-2.56%)
May 27, 2020 0.8000 0.8392 0.8000 0.8210 8,897 +0.03(+3.27%)
May 26, 2020 0.8500 0.8900 0.7900 0.7950 68,414 -0.04(-5.36%)
May 22, 2020 0.8200 0.8400 0.7900 0.8400 13,800 +0.02(+2.44%)
May 21, 2020 0.8500 0.8500 0.8072 0.8200 19,004 -0.02(-2.46%)
May 20, 2020 0.8500 0.8500 0.8092 0.8407 22,944 +0.05(+6.42%)
May 19, 2020 0.8600 0.8600 0.7800 0.7900 33,964 -0.05(-5.49%)
May 18, 2020 0.8163 0.8500 0.7900 0.8359 77,036 +0.04(+4.45%)
May 15, 2020 0.8500 0.8598 0.8000 0.8003 84,500 -0.03(-3.58%)
May 14, 2020 0.9400 0.9700 0.8300 0.8300 90,537 -0.12(-12.61%)
May 13, 2020 0.8600 1.096 0.8000 0.9498 681,245 +0.12(+13.86%)
May 12, 2020 0.8300 0.8558 0.8216 0.8342 16,635 +0.03(+3.24%)
May 11, 2020 0.8900 0.9162 0.8035 0.8080 34,165 -0.06(-7.02%)
May 08, 2020 0.8390 0.8720 0.7800 0.8690 44,200 +0.04(+5.19%)
May 07, 2020 0.8000 0.8390 0.7700 0.8261 20,424 +0.06(+8.26%)
May 06, 2020 0.7601 0.8089 0.7600 0.7631 15,531 -0.01(-1.10%)
May 05, 2020 0.8000 0.8000 0.7678 0.7716 9,016 +0.00(+0.21%)
May 04, 2020 0.8100 0.8100 0.7700 0.7700 9,176 -0.03(-3.75%)
May 01, 2020 0.8100 0.8100 0.7501 0.8000 31,300 +0.00(+0.00%)
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%)
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.