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

Sunlink Health Systems (NY: SSY )

0.6000 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 20, 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, 2005 7.700 7.890 7.620 7.880 18,700 +0.12(+1.55%)
Jun 29, 2005 7.950 8.060 7.500 7.760 28,000 -0.15(-1.90%)
Jun 28, 2005 8.160 8.160 7.848 7.910 11,000 -0.23(-2.83%)
Jun 27, 2005 8.150 8.210 8.050 8.140 2,400 +0.05(+0.62%)
Jun 24, 2005 7.900 8.090 7.900 8.090 6,900 +0.04(+0.50%)
Jun 23, 2005 8.090 8.100 7.990 8.050 17,500 -0.04(-0.49%)
Jun 22, 2005 8.340 8.350 8.030 8.090 13,300 -0.10(-1.22%)
Jun 21, 2005 8.000 8.500 8.000 8.190 7,700 +0.12(+1.49%)
Jun 20, 2005 8.150 8.190 8.030 8.070 22,700 -0.13(-1.59%)
Jun 17, 2005 8.090 8.200 7.990 8.200 8,700 +0.12(+1.49%)
Jun 16, 2005 8.030 8.080 7.900 8.080 36,900 +0.03(+0.37%)
Jun 15, 2005 8.100 8.100 7.960 8.050 28,900 -0.25(-3.01%)
Jun 14, 2005 8.030 8.300 8.030 8.300 19,500 +0.12(+1.47%)
Jun 13, 2005 8.250 8.250 7.880 8.180 28,200 -0.07(-0.85%)
Jun 10, 2005 8.310 8.390 8.250 8.250 15,100 -0.11(-1.32%)
Jun 09, 2005 8.490 8.490 8.350 8.360 8,300 -0.04(-0.48%)
Jun 08, 2005 8.790 8.920 8.370 8.400 28,200 -0.49(-5.51%)
Jun 07, 2005 8.800 9.000 8.710 8.890 19,500 +0.14(+1.60%)
Jun 06, 2005 8.800 9.050 8.750 8.750 54,500 +0.00(+0.00%)
Jun 03, 2005 8.690 8.750 8.310 8.750 22,200 +0.06(+0.69%)
Jun 02, 2005 8.470 8.800 8.420 8.690 73,600 +0.27(+3.21%)
Jun 01, 2005 8.200 8.490 8.050 8.420 22,800 +0.33(+4.08%)
May 31, 2005 8.050 8.130 7.960 8.090 9,100 -0.09(-1.10%)
May 27, 2005 8.500 8.500 8.150 8.180 19,500 -0.30(-3.54%)
May 26, 2005 7.850 8.500 7.850 8.480 28,300 +0.53(+6.67%)
May 25, 2005 8.130 8.130 7.760 7.950 10,300 -0.19(-2.33%)
May 24, 2005 8.070 8.140 7.910 8.140 34,700 +0.07(+0.87%)
May 23, 2005 7.800 8.340 7.800 8.070 43,500 +0.37(+4.81%)
May 20, 2005 7.500 7.900 7.350 7.700 73,700 +0.10(+1.32%)
May 19, 2005 8.300 8.450 7.530 7.600 163,000 -0.64(-7.77%)
May 18, 2005 8.100 8.580 8.100 8.240 45,800 +0.16(+1.98%)
May 17, 2005 9.000 9.050 8.000 8.080 81,000 -0.96(-10.62%)
May 16, 2005 8.800 9.050 8.800 9.040 16,700 +0.14(+1.57%)
May 13, 2005 8.860 9.190 8.840 8.900 66,000 +0.05(+0.56%)
May 12, 2005 9.100 9.100 8.810 8.850 38,900 -0.10(-1.12%)
May 11, 2005 9.600 9.600 8.740 8.950 91,900 -0.75(-7.73%)
May 10, 2005 9.700 9.700 9.450 9.700 57,500 +0.20(+2.11%)
May 09, 2005 8.960 9.640 8.900 9.500 224,600 +0.74(+8.45%)
May 06, 2005 8.300 9.000 8.290 8.760 139,800 +0.57(+6.96%)
May 05, 2005 8.110 8.550 8.010 8.190 95,200 +0.09(+1.11%)
May 04, 2005 8.500 8.500 7.800 8.100 96,700 -0.40(-4.71%)
May 03, 2005 7.900 8.950 7.800 8.500 371,700 +2.00(+30.77%)
May 02, 2005 6.470 6.520 6.470 6.500 5,500 +0.09(+1.40%)
Apr 29, 2005 6.210 6.430 6.210 6.410 4,200 +0.24(+3.89%)
Apr 28, 2005 6.180 6.190 6.100 6.170 9,400 -0.08(-1.28%)
Apr 27, 2005 6.250 6.250 6.250 6.250 14,700 +0.00(+0.00%)
Apr 26, 2005 6.300 6.300 6.230 6.250 4,400 +0.01(+0.16%)
Apr 25, 2005 6.200 6.240 6.200 6.240 600 +0.09(+1.46%)
Apr 22, 2005 6.200 6.200 6.150 6.150 300 -0.10(-1.60%)
Apr 21, 2005 6.300 6.300 6.250 6.250 14,700 +0.08(+1.30%)
Apr 20, 2005 6.110 6.170 6.110 6.170 1,700 -0.02(-0.32%)
Apr 19, 2005 6.100 6.190 6.080 6.190 13,100 +0.13(+2.15%)
Apr 18, 2005 6.050 6.060 6.050 6.060 1,800 +0.00(+0.00%)
Apr 15, 2005 6.060 6.060 6.050 6.060 51,300 -0.01(-0.16%)
Apr 14, 2005 6.000 6.100 6.000 6.070 6,300 -0.03(-0.49%)
Apr 13, 2005 6.060 6.100 6.060 6.100 2,800 -0.04(-0.65%)
Apr 12, 2005 6.120 6.140 6.120 6.140 300 -0.01(-0.16%)
Apr 11, 2005 6.410 6.450 6.060 6.150 16,100 -0.34(-5.24%)
Apr 08, 2005 6.320 6.490 6.320 6.490 5,000 +0.25(+4.01%)
Apr 07, 2005 6.240 6.240 6.240 6.240 400 -0.10(-1.58%)
Apr 06, 2005 6.439 6.439 6.250 6.340 23,900 -0.01(-0.16%)
Apr 05, 2005 6.150 6.600 6.150 6.350 11,300 +0.30(+4.96%)
Apr 04, 2005 6.080 6.080 6.050 6.050 30,200 -0.03(-0.49%)
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.