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 (%)
Jun 30, 2023 0.9200 0.9300 0.9050 0.9100 12,900 +0.01(+0.83%)
Jun 29, 2023 0.8800 0.9200 0.8500 0.9025 6,478 +0.02(+1.98%)
Jun 28, 2023 0.8700 0.9000 0.8700 0.8850 6,813 +0.03(+2.91%)
Jun 27, 2023 0.8400 0.8600 0.8400 0.8600 1,491 +0.02(+2.38%)
Jun 26, 2023 0.8300 0.8600 0.8200 0.8400 8,624 -0.02(-2.45%)
Jun 23, 2023 0.8610 0.8611 0.8610 0.8611 2,629 -0.02(-2.15%)
Jun 22, 2023 0.8700 0.9181 0.8610 0.8800 11,030 +0.01(+1.15%)
Jun 21, 2023 0.9847 0.9847 0.8500 0.8700 16,415 +0.02(+2.35%)
Jun 20, 2023 0.8700 0.8787 0.8500 0.8500 27,247 -0.02(-2.60%)
Jun 16, 2023 0.8500 0.8727 0.8500 0.8727 11,511 +0.02(+2.55%)
Jun 15, 2023 0.8510 0.8935 0.8500 0.8510 14,337 +0.00(+0.00%)
Jun 14, 2023 0.8700 0.8800 0.8500 0.8510 41,760 -0.02(-2.73%)
Jun 13, 2023 0.8800 0.8800 0.8512 0.8749 33,655 -0.01(-0.60%)
Jun 12, 2023 0.9310 0.9900 0.8800 0.8802 36,528 -0.05(-5.46%)
Jun 09, 2023 0.9723 0.9850 0.9300 0.9310 8,674 -0.04(-4.24%)
Jun 08, 2023 1.020 1.020 0.9610 0.9722 10,604 -0.01(-0.80%)
Jun 07, 2023 1.000 1.020 0.9550 0.9800 11,291 -0.00(-0.49%)
Jun 06, 2023 0.9619 0.9899 0.9600 0.9848 5,564 +0.02(+2.54%)
Jun 05, 2023 0.9800 1.000 0.9666 0.9604 13,862 -0.02(-2.25%)
Jun 02, 2023 0.9500 1.020 0.9500 0.9825 1,350 +0.02(+2.34%)
Jun 01, 2023 1.030 1.030 0.9500 0.9600 8,332 +0.00(+0.00%)
May 31, 2023 1.100 1.100 0.9534 0.9600 3,376 +0.01(+1.03%)
May 30, 2023 0.9700 0.9700 0.9501 0.9502 8,496 -0.00(-0.01%)
May 26, 2023 0.9900 0.9900 0.9501 0.9503 10,198 -0.01(-0.52%)
May 25, 2023 0.9930 1.000 0.9501 0.9553 9,922 -0.04(-4.47%)
May 24, 2023 1.012 1.012 0.9894 1.000 1,652 -0.01(-0.99%)
May 23, 2023 1.070 1.070 0.9700 1.010 9,987 +0.03(+3.58%)
May 22, 2023 0.9750 0.9751 0.9700 0.9751 2,014 +0.02(+2.37%)
May 19, 2023 0.9862 0.9940 0.9500 0.9525 13,360 +0.00(+0.26%)
May 18, 2023 0.9800 0.9800 0.9500 0.9500 845 +0.01(+1.06%)
May 17, 2023 0.9300 0.9550 0.9300 0.9400 10,288 -0.01(-1.05%)
May 16, 2023 0.9300 0.9600 0.9300 0.9500 2,665 -0.02(-2.05%)
May 15, 2023 0.9861 0.9862 0.9698 0.9699 6,756 -0.02(-1.65%)
May 12, 2023 0.9861 1.000 0.9861 0.9862 6,236 +0.00(+0.01%)
May 11, 2023 1.000 1.000 0.9860 0.9861 15,360 -0.02(-2.37%)
May 10, 2023 1.000 1.020 1.000 1.010 4,206 -0.00(-0.01%)
May 09, 2023 0.9900 1.045 0.9900 1.010 5,094 +0.02(+2.02%)
May 08, 2023 1.030 1.030 0.9847 0.9901 10,081 -0.05(-4.80%)
May 05, 2023 1.020 1.070 1.010 1.040 13,152 +0.02(+1.96%)
May 04, 2023 1.000 1.050 0.9800 1.020 11,327 +0.03(+3.03%)
May 03, 2023 0.9900 1.040 0.9800 0.9900 6,402 +0.01(+1.01%)
May 02, 2023 1.000 1.110 0.9800 0.9801 7,176 -0.05(-4.84%)
May 01, 2023 1.070 1.100 1.000 1.030 10,462 -0.01(-0.96%)
Apr 28, 2023 0.9363 1.058 0.9363 1.040 10,991 +0.11(+12.24%)
Apr 27, 2023 1.010 1.010 0.9000 0.9266 35,330 -0.10(-10.04%)
Apr 26, 2023 1.050 1.070 1.030 1.030 6,129 -0.02(-1.90%)
Apr 25, 2023 1.090 1.090 1.050 1.050 4,121 +0.00(+0.00%)
Apr 24, 2023 1.140 1.140 1.050 1.050 3,217 -0.04(-3.31%)
Apr 21, 2023 1.160 1.160 1.086 1.086 3,671 -0.03(-3.04%)
Apr 20, 2023 1.120 1.130 1.120 1.120 1,756 -0.02(-2.16%)
Apr 19, 2023 1.150 1.160 1.120 1.145 7,768 -0.01(-0.46%)
Apr 18, 2023 1.110 1.150 1.110 1.150 8,897 +0.02(+1.77%)
Apr 17, 2023 1.110 1.150 1.110 1.130 9,805 +0.02(+1.80%)
Apr 14, 2023 1.080 1.140 1.070 1.110 4,475 -0.03(-2.70%)
Apr 13, 2023 1.050 1.160 1.050 1.141 7,021 +0.06(+5.63%)
Apr 12, 2023 1.130 1.149 1.040 1.080 12,116 -0.07(-6.00%)
Apr 11, 2023 1.120 1.150 1.100 1.149 3,803 +0.05(+4.45%)
Apr 10, 2023 1.050 1.120 1.050 1.100 2,860 +0.03(+2.80%)
Apr 06, 2023 1.120 1.130 1.040 1.070 22,897 +0.00(+0.00%)
Apr 05, 2023 1.080 1.106 1.070 1.070 20,319 +0.00(+0.00%)
Apr 04, 2023 1.050 1.140 1.050 1.070 9,500 +0.02(+1.71%)
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.