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 (%)
Aug 30, 2011 2.150 2.130 2.130 2.130 900 -0.07(-3.18%)
Aug 29, 2011 2.030 2.250 2.030 2.200 11,034 +0.15(+7.42%)
Aug 26, 2011 2.048 2.048 2.048 2.048 600 -0.05(-2.48%)
Aug 25, 2011 2.070 2.100 2.060 2.100 1,000 +0.08(+3.96%)
Aug 24, 2011 2.020 2.060 2.020 2.020 800 +0.05(+2.54%)
Aug 23, 2011 1.940 1.970 1.940 1.970 500 +0.01(+0.51%)
Aug 22, 2011 1.960 1.960 1.960 1.960 300 +0.01(+0.51%)
Aug 19, 2011 1.920 2.010 1.910 1.950 1,701 -0.09(-4.41%)
Aug 18, 2011 1.980 2.040 1.950 2.040 5,348 -0.03(-1.45%)
Aug 17, 2011 2.080 2.080 2.030 2.070 4,750 -0.02(-0.95%)
Aug 16, 2011 2.090 2.090 2.090 2.090 100 +0.04(+1.95%)
Aug 15, 2011 2.040 2.050 2.040 2.050 200 +0.05(+2.50%)
Aug 12, 2011 2.000 2.000 2.000 2.000 550 +0.00(+0.00%)
Aug 11, 2011 1.940 2.000 1.930 2.000 2,700 +0.11(+5.82%)
Aug 10, 2011 1.900 1.900 1.850 1.890 7,911 -0.01(-0.53%)
Aug 09, 2011 1.900 2.020 1.900 1.900 6,100 -0.13(-6.40%)
Aug 08, 2011 1.940 2.100 1.940 2.030 28,934 +0.16(+8.56%)
Aug 05, 2011 1.810 1.900 1.810 1.870 1,900 +0.04(+2.19%)
Aug 04, 2011 1.952 1.970 1.820 1.830 3,475 -0.13(-6.63%)
Aug 03, 2011 2.050 2.050 1.950 1.960 6,751 -0.05(-2.49%)
Aug 02, 2011 2.100 2.250 2.000 2.010 12,198 -0.04(-1.91%)
Aug 01, 2011 2.100 2.100 2.049 2.049 10,355 -0.06(-2.69%)
Jul 29, 2011 2.110 2.110 2.100 2.106 2,531 -0.00(-0.19%)
Jul 28, 2011 2.050 2.200 2.050 2.110 10,186 +0.06(+2.93%)
Jul 27, 2011 2.020 2.050 2.000 2.050 3,900 +0.05(+2.50%)
Jul 26, 2011 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 25, 2011 1.930 2.010 1.860 2.000 9,053 -0.13(-6.10%)
Jul 22, 2011 2.140 2.140 2.090 2.130 4,200 -0.02(-0.93%)
Jul 21, 2011 1.950 2.150 1.950 2.150 10,075 +0.22(+11.40%)
Jul 20, 2011 1.870 1.950 1.860 1.930 3,590 -0.01(-0.52%)
Jul 19, 2011 1.960 2.000 1.900 1.940 2,948 +0.02(+1.04%)
Jul 18, 2011 1.900 1.980 1.900 1.920 2,114 +0.05(+2.67%)
Jul 15, 2011 1.910 1.910 1.870 1.870 500 -0.05(-2.60%)
Jul 14, 2011 1.970 1.970 1.880 1.920 2,450 +0.03(+1.59%)
Jul 13, 2011 1.950 1.980 1.880 1.890 7,275 -0.08(-4.06%)
Jul 12, 2011 1.580 1.980 1.580 1.970 6,251 +0.06(+3.14%)
Jul 11, 2011 1.860 1.910 1.850 1.910 2,661 +0.01(+0.53%)
Jul 07, 2011 1.860 1.900 1.900 1.900 17,500 +0.05(+2.70%)
Jul 06, 2011 1.860 1.980 1.850 1.850 5,600 -0.02(-1.07%)
Jul 05, 2011 1.900 1.900 1.850 1.870 905 -0.07(-3.61%)
Jul 01, 2011 1.830 1.940 1.830 1.940 8,200 +0.04(+2.11%)
Jun 30, 2011 1.840 1.900 1.840 1.900 1,100 +0.00(+0.00%)
Jun 29, 2011 1.830 1.940 1.830 1.900 1,400 +0.01(+0.53%)
Jun 28, 2011 1.902 1.930 1.890 1.890 5,500 +0.05(+3.00%)
Jun 27, 2011 1.710 2.020 1.710 1.835 6,206 -0.15(-7.32%)
Jun 24, 2011 1.990 2.040 1.900 1.980 2,415 +0.01(+0.51%)
Jun 23, 2011 1.960 2.150 1.860 1.970 4,910 -0.09(-4.37%)
Jun 22, 2011 1.820 2.060 1.820 2.060 8,400 -0.04(-1.90%)
Jun 21, 2011 2.020 2.110 2.010 2.100 4,629 +0.04(+1.95%)
Jun 20, 2011 2.050 2.060 2.050 2.060 24,255 +0.13(+6.73%)
Jun 17, 2011 1.970 2.100 1.880 1.930 12,070 -0.07(-3.50%)
Jun 16, 2011 2.080 2.140 1.900 2.000 14,041 -0.20(-9.09%)
Jun 15, 2011 2.200 2.250 2.100 2.200 4,395 +0.02(+0.92%)
Jun 14, 2011 2.000 2.200 2.000 2.180 5,730 +0.09(+4.31%)
Jun 13, 2011 2.110 2.110 2.050 2.090 47,700 -0.08(-3.69%)
Jun 10, 2011 2.250 2.250 2.150 2.170 16,597 -0.07(-3.13%)
Jun 09, 2011 2.270 2.270 2.200 2.240 1,900 +0.06(+2.75%)
Jun 08, 2011 2.340 2.340 2.180 2.180 7,300 -0.14(-6.07%)
Jun 07, 2011 2.360 2.360 2.321 2.321 226 -0.01(-0.39%)
Jun 06, 2011 2.430 2.430 2.240 2.330 9,648 -0.10(-4.12%)
Jun 03, 2011 2.400 2.500 2.379 2.430 3,100 +0.17(+7.52%)
May 24, 2011 2.250 2.549 2.250 2.260 19,155 -0.12(-5.04%)
May 23, 2011 2.380 2.510 2.360 2.380 17,300 -0.04(-1.65%)
May 20, 2011 2.600 2.600 2.370 2.420 29,106 -0.16(-6.20%)
May 19, 2011 2.360 2.750 2.360 2.580 82,090 +0.20(+8.40%)
May 18, 2011 2.310 2.410 2.310 2.380 4,992 +0.04(+1.71%)
May 17, 2011 2.440 2.440 2.250 2.340 11,159 -0.11(-4.49%)
May 16, 2011 2.560 2.560 2.360 2.450 12,614 -0.15(-5.77%)
May 13, 2011 2.500 2.600 2.450 2.600 20,144 +0.00(+0.00%)
May 12, 2011 2.820 2.820 2.220 2.600 43,750 -0.05(-1.89%)
May 11, 2011 2.380 2.990 2.380 2.650 119,886 +0.41(+18.30%)
May 10, 2011 2.260 2.320 2.160 2.240 5,408 -0.08(-3.45%)
May 09, 2011 2.220 2.350 2.220 2.320 6,150 +0.04(+1.75%)
May 06, 2011 2.300 2.350 2.250 2.280 2,575 -0.00(-0.00%)
May 05, 2011 2.200 2.400 2.200 2.280 7,072 -0.04(-1.72%)
May 04, 2011 2.380 2.380 2.250 2.320 3,004 +0.04(+1.75%)
May 03, 2011 2.280 2.368 2.280 2.280 6,282 +0.03(+1.33%)
May 02, 2011 2.250 2.250 2.250 2.250 20,902 +0.05(+2.27%)
Apr 29, 2011 2.190 2.220 2.140 2.200 3,440 +0.06(+2.80%)
Apr 28, 2011 2.350 2.350 1.800 2.140 66,410 -0.26(-10.83%)
Apr 27, 2011 2.380 2.420 2.330 2.400 5,653 -0.00(-0.00%)
Apr 26, 2011 2.430 2.460 2.360 2.400 12,883 -0.09(-3.61%)
Apr 25, 2011 1.971 2.500 1.970 2.490 143,471 +0.00(+0.00%)
Apr 21, 2011 2.450 2.500 2.380 2.490 17,605 +0.01(+0.40%)
Apr 20, 2011 2.480 2.480 2.270 2.480 13,607 +0.06(+2.48%)
Apr 19, 2011 2.470 2.500 2.200 2.420 19,668 -0.08(-3.20%)
Apr 18, 2011 2.680 2.680 2.340 2.500 37,817 -0.05(-1.96%)
Apr 15, 2011 2.530 2.610 2.340 2.550 18,489 +0.01(+0.39%)
Apr 14, 2011 2.470 2.610 2.470 2.540 34,703 -0.07(-2.68%)
Apr 13, 2011 2.310 2.740 2.050 2.610 109,297 +0.02(+0.77%)
Apr 12, 2011 2.110 2.790 2.110 2.590 298,001 +0.50(+23.92%)
Apr 11, 2011 1.940 2.110 1.900 2.090 122,998 +0.17(+8.85%)
Apr 08, 2011 1.500 1.920 1.500 1.920 142,354 +0.42(+28.00%)
Apr 07, 2011 1.440 1.500 1.440 1.500 1,700 +0.00(+0.00%)
Apr 05, 2011 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 04, 2011 1.500 1.500 1.500 1.500 6,000 -0.05(-3.23%)
Apr 01, 2011 1.590 1.590 1.500 1.550 22,199 -0.06(-3.73%)
Mar 30, 2011 1.610 1.610 1.610 1.610 0 +0.06(+3.79%)
Mar 29, 2011 1.600 1.600 1.551 1.551 400 -0.01(-0.57%)
Mar 28, 2011 1.610 1.610 1.550 1.560 1,500 -0.06(-3.70%)
Mar 24, 2011 1.620 1.620 1.620 1.620 0 +0.02(+1.25%)
Mar 23, 2011 1.601 1.680 1.590 1.600 5,300 -0.05(-3.03%)
Mar 21, 2011 1.650 1.650 1.650 1.650 0 +0.01(+0.61%)
Mar 18, 2011 1.660 1.660 1.550 1.640 5,850 -0.03(-1.80%)
Mar 16, 2011 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Mar 15, 2011 1.690 1.690 1.500 1.670 9,725 +0.17(+11.33%)
Mar 14, 2011 1.500 1.520 1.460 1.500 11,965 +0.02(+1.34%)
Mar 11, 2011 1.490 1.500 1.280 1.480 8,384 -0.05(-3.26%)
Mar 10, 2011 1.560 1.800 1.500 1.530 51,933 -0.10(-6.13%)
Mar 09, 2011 1.630 1.630 1.570 1.630 7,500 +0.00(+0.00%)
Mar 08, 2011 1.630 1.630 1.630 1.630 300 +0.00(+0.00%)
Mar 07, 2011 1.750 1.772 1.600 1.630 15,617 +0.03(+1.87%)
Mar 04, 2011 1.600 1.600 1.600 1.600 4,400 +0.03(+1.91%)
Mar 02, 2011 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Mar 01, 2011 1.510 1.570 1.510 1.570 5,091 +0.06(+3.97%)
Feb 28, 2011 1.510 1.510 1.510 1.510 200 -0.01(-0.66%)
Feb 25, 2011 1.650 1.650 1.510 1.520 4,160 -0.04(-2.56%)
Feb 23, 2011 1.560 1.560 1.560 1.560 1,000 -0.00(-0.01%)
Feb 22, 2011 1.520 1.624 1.510 1.560 10,215 +0.06(+4.01%)
Feb 18, 2011 1.530 1.720 1.500 1.500 12,077 -0.09(-5.66%)
Feb 17, 2011 1.530 1.590 1.530 1.590 7,646 +0.09(+6.00%)
Feb 16, 2011 1.550 1.550 1.500 1.500 6,443 -0.06(-3.85%)
Feb 15, 2011 1.530 1.600 1.510 1.560 7,450 +0.05(+3.31%)
Feb 14, 2011 1.520 1.550 1.500 1.510 9,400 -0.02(-1.31%)
Feb 11, 2011 1.630 1.630 1.500 1.530 73,594 -0.03(-1.92%)
Feb 10, 2011 1.650 1.670 1.490 1.560 10,811 -0.16(-9.04%)
Feb 09, 2011 1.560 1.780 1.560 1.715 13,000 +0.22(+14.33%)
Feb 08, 2011 1.600 1.600 1.500 1.500 10,939 -0.06(-3.85%)
Feb 07, 2011 1.590 1.590 1.560 1.560 3,639 -0.04(-2.49%)
Feb 04, 2011 1.600 1.600 1.600 1.600 500 +0.01(+0.63%)
Feb 03, 2011 1.780 1.780 1.590 1.590 11,515 -0.20(-11.17%)
Feb 02, 2011 1.780 1.790 1.780 1.790 200 -0.01(-0.56%)
Feb 01, 2011 1.770 1.820 1.750 1.800 3,000 -0.03(-1.64%)
Jan 31, 2011 1.690 1.830 1.560 1.830 6,526 +0.10(+5.78%)
Jan 28, 2011 1.800 1.810 1.730 1.730 558 -0.02(-1.14%)
Jan 27, 2011 1.760 1.800 1.750 1.750 1,040 -0.07(-3.85%)
Jan 26, 2011 1.770 1.820 1.770 1.820 600 -0.01(-0.55%)
Jan 25, 2011 1.830 1.830 1.830 1.830 700 +0.00(+0.00%)
Jan 24, 2011 1.670 1.900 1.670 1.830 8,582 +0.08(+4.51%)
Jan 21, 2011 1.640 1.760 1.640 1.751 400 +0.06(+3.61%)
Jan 20, 2011 1.830 1.830 1.650 1.690 19,866 -0.08(-4.52%)
Jan 19, 2011 1.760 1.890 1.690 1.770 13,486 +0.10(+5.99%)
Jan 18, 2011 2.490 2.490 1.550 1.670 6,505 -0.06(-3.47%)
Jan 14, 2011 1.800 1.800 1.730 1.730 1,163 -0.07(-3.89%)
Jan 13, 2011 2.740 2.740 1.690 1.800 7,183 +0.00(+0.08%)
Jan 12, 2011 1.880 1.880 1.750 1.799 15,256 -0.08(-4.33%)
Jan 10, 2011 1.770 1.880 1.880 1.880 3,800 +0.11(+6.21%)
Jan 07, 2011 1.790 1.850 1.719 1.770 6,575 -0.01(-0.84%)
Jan 06, 2011 1.900 1.900 1.730 1.785 6,000 -0.22(-10.75%)
Jan 05, 2011 1.820 2.000 1.820 2.000 8,985 +0.18(+9.90%)
Jan 03, 2011 1.640 1.820 1.820 1.820 2,800 +0.20(+12.34%)
Dec 31, 2010 1.600 1.620 1.580 1.620 3,300 +0.04(+2.53%)
Dec 30, 2010 1.720 1.720 1.580 1.580 8,230 -0.19(-10.73%)
Dec 29, 2010 1.810 1.840 1.720 1.770 2,600 -0.09(-4.84%)
Dec 28, 2010 1.560 1.890 1.420 1.860 23,398 +0.45(+31.91%)
Dec 27, 2010 1.526 1.526 1.410 1.410 900 -0.18(-11.32%)
Dec 23, 2010 1.430 1.600 1.420 1.590 4,421 +0.12(+8.16%)
Dec 22, 2010 1.470 1.520 1.420 1.470 1,424 -0.03(-2.03%)
Dec 21, 2010 1.400 1.520 1.380 1.500 5,447 +0.08(+5.67%)
Dec 20, 2010 1.400 1.440 1.400 1.420 7,010 +0.02(+1.43%)
Dec 17, 2010 1.280 1.450 1.280 1.400 28,462 -0.05(-3.45%)
Dec 16, 2010 1.540 1.540 1.440 1.450 21,684 -0.09(-5.85%)
Dec 15, 2010 1.590 1.590 1.540 1.540 3,800 -0.06(-3.74%)
Dec 14, 2010 1.600 1.600 1.600 1.600 6,221 -0.01(-0.62%)
Dec 13, 2010 1.750 1.750 1.480 1.610 17,220 -0.08(-4.73%)
Dec 10, 2010 1.650 1.690 1.630 1.690 12,431 +0.05(+3.05%)
Dec 09, 2010 1.640 1.640 1.640 1.640 475 +0.09(+5.81%)
Dec 08, 2010 1.590 1.640 1.541 1.550 3,300 -0.03(-1.90%)
Dec 07, 2010 1.650 1.650 1.540 1.580 8,400 -0.02(-1.25%)
Dec 06, 2010 1.640 1.650 1.600 1.600 5,398 +0.05(+3.23%)
Dec 03, 2010 1.650 1.650 1.511 1.550 2,040 -0.10(-6.06%)
Dec 02, 2010 1.800 1.800 1.620 1.650 8,680 -0.15(-8.34%)
Dec 01, 2010 1.840 1.860 1.770 1.800 3,400 -0.06(-3.23%)
Nov 30, 2010 1.900 1.920 1.820 1.860 6,152 -0.06(-3.12%)
Nov 24, 2010 1.920 1.920 1.920 1.920 0 -0.23(-10.70%)
Nov 23, 2010 1.970 2.150 1.970 2.150 2,937 +0.22(+11.40%)
Nov 22, 2010 1.940 2.080 1.930 1.930 1,900 +0.03(+1.58%)
Nov 19, 2010 1.900 1.900 1.900 1.900 100 -0.05(-2.56%)
Nov 18, 2010 1.950 1.950 1.770 1.950 3,300 +0.00(+0.00%)
Nov 16, 2010 1.950 1.950 1.950 1.950 0 +0.05(+2.63%)
Nov 15, 2010 1.850 1.990 1.770 1.900 6,696 +0.05(+2.70%)
Nov 12, 2010 1.860 1.860 1.850 1.850 7,228 -0.04(-2.12%)
Nov 11, 2010 1.940 1.940 1.890 1.890 1,500 -0.07(-3.57%)
Nov 10, 2010 1.970 1.970 1.960 1.960 19,000 +0.02(+1.03%)
Nov 09, 2010 1.940 1.940 1.940 1.940 3,900 +0.00(+0.04%)
Nov 08, 2010 1.939 1.939 1.939 1.939 500 -0.07(-3.52%)
Nov 05, 2010 1.920 2.010 1.920 2.010 2,800 +0.01(+0.50%)
Nov 04, 2010 1.970 2.000 1.970 2.000 400 +0.08(+4.17%)
Nov 03, 2010 1.910 1.970 1.910 1.920 2,100 +0.06(+3.23%)
Nov 02, 2010 1.860 1.860 1.860 1.860 1,200 +0.00(+0.00%)
Nov 01, 2010 1.870 1.900 1.860 1.860 1,800 +0.03(+1.36%)
Oct 29, 2010 1.830 1.900 1.830 1.835 10,000 -0.08(-4.43%)
Oct 27, 2010 1.930 1.920 1.920 1.920 2,400 +0.04(+2.13%)
Oct 25, 2010 1.880 1.940 1.880 1.880 1,758 +0.00(+0.00%)
Oct 22, 2010 1.890 1.890 1.880 1.880 3,100 +0.00(+0.00%)
Oct 21, 2010 1.870 1.950 1.870 1.880 1,010 -0.02(-1.05%)
Oct 20, 2010 1.890 1.900 1.860 1.900 1,400 +0.04(+2.15%)
Oct 19, 2010 1.930 2.000 1.860 1.860 4,200 -0.07(-3.63%)
Oct 15, 2010 2.000 1.930 1.930 1.930 6,400 -0.06(-3.02%)
Oct 14, 2010 2.140 2.160 1.990 1.990 15,174 -0.15(-7.18%)
Oct 13, 2010 2.260 2.260 2.120 2.144 6,205 -0.26(-10.67%)
Oct 12, 2010 2.110 2.690 2.110 2.400 9,720 +0.27(+12.68%)
Oct 11, 2010 2.110 2.209 2.020 2.130 7,450 +0.13(+6.50%)
Oct 08, 2010 2.000 2.473 2.000 2.000 28,951 +0.00(+0.00%)
Oct 07, 2010 2.010 2.040 2.000 2.000 6,061 -0.01(-0.50%)
Oct 06, 2010 2.020 2.030 2.010 2.010 1,300 -0.08(-3.82%)
Oct 05, 2010 2.000 2.090 2.000 2.090 3,370 -0.00(-0.00%)
Oct 04, 2010 2.080 2.155 2.000 2.090 7,411 -0.07(-3.24%)
Oct 01, 2010 2.160 2.160 2.160 2.160 700 +0.06(+2.86%)
Sep 30, 2010 2.100 2.100 2.100 2.100 1,155 +0.07(+3.45%)
Sep 29, 2010 2.070 2.130 2.030 2.030 4,508 -0.14(-6.45%)
Sep 28, 2010 2.170 2.170 2.170 2.170 100 -0.05(-2.25%)
Sep 27, 2010 2.200 2.290 2.080 2.220 13,148 -0.18(-7.56%)
Sep 24, 2010 2.320 2.419 2.320 2.401 7,575 +0.08(+3.51%)
Sep 23, 2010 2.130 2.320 2.130 2.320 7,400 +0.21(+9.95%)
Sep 22, 2010 2.050 2.130 2.050 2.110 8,000 +0.14(+7.10%)
Sep 21, 2010 2.010 2.010 1.970 1.970 3,300 +0.04(+2.08%)
Sep 20, 2010 1.830 2.060 1.830 1.930 2,841 +0.03(+1.58%)
Sep 17, 2010 1.900 1.950 1.890 1.900 1,748 -0.02(-1.04%)
Sep 15, 2010 1.870 2.050 1.870 1.920 4,400 +0.14(+7.87%)
Sep 14, 2010 1.760 1.800 1.754 1.780 2,600 -0.02(-1.11%)
Sep 13, 2010 1.830 1.890 1.800 1.800 1,800 +0.00(+0.00%)
Sep 10, 2010 1.800 1.800 1.800 1.800 6,000 +0.03(+1.69%)
Sep 09, 2010 1.785 1.830 1.770 1.770 2,040 -0.03(-1.67%)
Sep 08, 2010 1.870 1.870 1.790 1.800 15,500 -0.07(-3.74%)
Sep 07, 2010 1.820 1.870 1.790 1.870 840 -0.04(-2.13%)
Sep 03, 2010 1.840 1.911 1.840 1.911 1,000 +0.06(+3.28%)
Sep 02, 2010 1.850 1.850 1.850 1.850 500 +0.10(+5.71%)
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.