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 -0.0020 (-0.33%)
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 (%)
Jul 31, 2018 1.391 1.391 1.340 1.340 825 -0.05(-3.64%)
Jul 30, 2018 1.359 1.400 1.359 1.391 1,487 +0.02(+1.50%)
Jul 27, 2018 1.430 1.430 1.320 1.370 3,800 -0.10(-6.80%)
Jul 26, 2018 1.490 1.490 1.410 1.470 7,659 -0.03(-2.01%)
Jul 25, 2018 1.320 1.550 1.320 1.500 22,590 +0.10(+7.15%)
Jul 24, 2018 1.400 1.400 1.400 1.400 183 -0.01(-0.57%)
Jul 23, 2018 1.423 1.423 1.408 1.408 1,442 +0.01(+0.57%)
Jul 20, 2018 1.440 1.440 1.400 1.400 3,375 -0.03(-2.10%)
Jul 19, 2018 1.446 1.470 1.430 1.430 8,839 -0.01(-0.69%)
Jul 18, 2018 1.440 1.469 1.430 1.440 6,832 +0.02(+1.34%)
Jul 17, 2018 1.412 1.421 1.412 1.421 2,295 -0.01(-0.63%)
Jul 16, 2018 1.490 1.490 1.401 1.430 4,001 -0.04(-2.72%)
Jul 13, 2018 1.433 1.470 1.410 1.470 5,072 +0.02(+1.38%)
Jul 12, 2018 1.410 1.470 1.381 1.450 6,697 +0.04(+2.84%)
Jul 11, 2018 1.390 1.460 1.351 1.410 7,009 -0.01(-0.70%)
Jul 10, 2018 1.360 1.475 1.360 1.420 22,134 +0.06(+4.41%)
Jul 09, 2018 1.560 2.020 1.350 1.360 533,882 -0.16(-10.68%)
Jul 06, 2018 1.260 1.570 1.260 1.523 94,478 +0.21(+16.23%)
Jul 05, 2018 1.260 1.310 1.260 1.310 2,830 +0.03(+2.54%)
Jul 02, 2018 1.278 1.278 1.278 0 -0.01(-0.96%)
Jun 29, 2018 1.258 1.290 1.258 1.290 8,842 +0.00(+0.07%)
Jun 28, 2018 1.280 1.299 1.280 1.289 8,092 -0.01(-0.84%)
Jun 26, 2018 1.300 1.300 1.300 113 +0.04(+3.29%)
Jun 22, 2018 1.259 1.259 1.259 118 -0.06(-4.65%)
Jun 21, 2018 1.324 1.352 1.320 1.320 7,055 -0.06(-4.35%)
Jun 20, 2018 1.323 1.380 1.320 1.380 631 +0.06(+4.55%)
Jun 19, 2018 1.280 1.370 1.280 1.320 1,401 -0.07(-5.04%)
Jun 18, 2018 1.350 1.390 1.340 1.390 2,032 +0.11(+8.59%)
Jun 15, 2018 1.310 1.310 1.280 1.280 4,033 -0.06(-4.48%)
Jun 14, 2018 1.310 1.340 1.310 1.340 978 +0.03(+2.29%)
Jun 13, 2018 1.310 1.310 1.310 1.310 630 -0.01(-0.48%)
Jun 12, 2018 1.313 1.400 1.313 1.316 1,265 -0.00(-0.28%)
Jun 11, 2018 1.330 1.330 1.320 1.320 3,206 -0.01(-0.75%)
Jun 08, 2018 1.390 1.390 1.330 1.330 551 +0.02(+1.53%)
Jun 07, 2018 1.449 1.449 1.310 1.310 16,376 -0.09(-6.43%)
Jun 06, 2018 1.440 1.450 1.380 1.400 2,890 +0.00(+0.00%)
Jun 05, 2018 1.410 1.410 1.400 1.400 3,988 -0.01(-0.71%)
Jun 04, 2018 1.384 1.450 1.380 1.410 2,473 -0.02(-1.40%)
Jun 01, 2018 1.400 1.430 1.380 1.430 993 +0.04(+2.58%)
May 31, 2018 1.394 1.394 1.394 1.394 2,339 -0.01(-0.43%)
May 30, 2018 1.480 1.480 1.400 1.400 1,846 -0.09(-6.04%)
May 29, 2018 1.490 1.490 1.440 1.490 1,110 +0.08(+5.67%)
May 25, 2018 1.410 1.410 1.410 0 +0.03(+2.17%)
May 24, 2018 1.440 1.440 1.380 1.380 1,803 +0.00(+0.00%)
May 23, 2018 1.390 1.390 1.380 1.380 823 -0.02(-1.43%)
May 22, 2018 1.400 1.400 1.400 1.400 2,211 +0.02(+1.45%)
May 18, 2018 1.380 1.380 1.380 121 +0.01(+0.69%)
May 17, 2018 1.420 1.420 1.371 1.371 1,847 +0.01(+0.78%)
May 16, 2018 1.380 1.400 1.330 1.360 6,487 +0.01(+1.10%)
May 15, 2018 1.320 1.345 1.320 1.345 2,295 +0.03(+1.91%)
May 14, 2018 1.310 1.320 1.310 1.320 1,108 -0.01(-0.75%)
May 11, 2018 1.330 1.363 1.321 1.330 5,307 -0.05(-3.62%)
May 10, 2018 1.330 1.402 1.310 1.380 11,293 +0.06(+4.55%)
May 09, 2018 1.650 1.750 1.320 1.320 226,159 -0.31(-19.02%)
May 08, 2018 1.390 1.630 1.380 1.630 149,491 +0.24(+17.27%)
May 04, 2018 1.390 1.390 1.390 121 +0.05(+3.73%)
May 03, 2018 1.370 1.370 1.340 1.340 3,301 -0.03(-2.20%)
May 02, 2018 1.370 1.370 1.370 1.370 1,570 -0.03(-2.14%)
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.