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

Sunlink Health Systems (NY: SSY )

0.6150 -0.0147 (-2.33%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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 (%)
Sep 30, 2005 8.400 8.800 8.400 8.690 65,900 +0.29(+3.45%)
Sep 29, 2005 8.750 8.750 8.400 8.400 21,800 -0.25(-2.89%)
Sep 28, 2005 8.340 8.650 8.260 8.650 665,500 +0.26(+3.10%)
Sep 27, 2005 8.290 8.510 8.210 8.390 5,200 +0.18(+2.19%)
Sep 26, 2005 8.060 8.210 8.060 8.210 5,200 +0.05(+0.61%)
Sep 23, 2005 8.160 8.160 7.950 8.160 11,500 +0.20(+2.51%)
Sep 22, 2005 8.030 8.030 7.950 7.960 2,800 -0.17(-2.09%)
Sep 21, 2005 8.200 8.200 8.100 8.130 4,400 -0.08(-0.97%)
Sep 20, 2005 8.090 8.210 8.090 8.210 2,300 +0.02(+0.24%)
Sep 19, 2005 8.200 8.300 8.120 8.190 24,400 -0.07(-0.85%)
Sep 16, 2005 8.400 8.400 8.250 8.260 1,800 -0.14(-1.67%)
Sep 15, 2005 8.200 8.400 8.150 8.400 6,600 +0.13(+1.57%)
Sep 14, 2005 8.310 8.310 8.260 8.270 4,600 +0.06(+0.73%)
Sep 13, 2005 8.100 8.650 7.750 8.210 55,000 +0.06(+0.74%)
Sep 12, 2005 8.100 8.150 8.100 8.150 10,000 +0.14(+1.75%)
Sep 09, 2005 8.200 8.200 7.950 8.010 36,900 -0.24(-2.91%)
Sep 08, 2005 8.340 8.340 8.250 8.250 12,200 +0.00(+0.00%)
Sep 07, 2005 8.410 8.410 8.250 8.250 10,500 -0.16(-1.90%)
Sep 06, 2005 8.350 8.420 8.350 8.410 2,500 -0.03(-0.36%)
Sep 02, 2005 8.400 8.460 8.400 8.440 6,500 +0.00(+0.00%)
Sep 01, 2005 8.540 8.720 8.350 8.440 21,700 -0.18(-2.09%)
Aug 31, 2005 8.620 8.620 8.550 8.620 1,900 -0.10(-1.15%)
Aug 30, 2005 8.750 8.750 8.550 8.720 3,200 +0.02(+0.23%)
Aug 29, 2005 8.790 8.790 8.560 8.700 16,000 -0.02(-0.23%)
Aug 26, 2005 8.710 8.750 8.710 8.720 7,100 -0.07(-0.80%)
Aug 25, 2005 8.720 8.790 8.600 8.790 16,700 +0.10(+1.15%)
Aug 24, 2005 8.750 8.790 8.690 8.690 5,600 -0.06(-0.69%)
Aug 23, 2005 8.610 8.800 8.610 8.750 11,300 +0.14(+1.63%)
Aug 22, 2005 8.670 8.670 8.600 8.610 19,700 +0.03(+0.35%)
Aug 19, 2005 8.440 8.600 8.440 8.580 31,100 +0.18(+2.14%)
Aug 18, 2005 8.450 8.450 8.400 8.400 23,000 -0.04(-0.47%)
Aug 17, 2005 8.410 8.500 8.410 8.440 25,700 +0.13(+1.56%)
Aug 16, 2005 8.280 8.490 8.280 8.310 19,100 -0.07(-0.84%)
Aug 15, 2005 8.450 8.490 8.200 8.380 18,700 -0.11(-1.30%)
Aug 12, 2005 8.550 8.550 8.480 8.490 34,700 -0.03(-0.35%)
Aug 11, 2005 8.590 8.590 8.500 8.520 49,000 +0.03(+0.35%)
Aug 10, 2005 8.500 8.500 8.400 8.490 27,300 -0.01(-0.12%)
Aug 09, 2005 8.500 8.500 8.300 8.500 28,500 +0.02(+0.24%)
Aug 08, 2005 8.400 8.500 8.400 8.480 13,700 -0.01(-0.12%)
Aug 05, 2005 8.330 8.490 8.230 8.490 15,000 +0.06(+0.71%)
Aug 04, 2005 8.430 8.500 8.400 8.430 15,300 +0.04(+0.48%)
Aug 03, 2005 8.490 8.490 8.320 8.390 9,700 -0.04(-0.47%)
Aug 02, 2005 8.550 8.550 8.360 8.430 5,000 -0.11(-1.29%)
Aug 01, 2005 8.500 8.540 8.450 8.540 43,700 +0.14(+1.67%)
Jul 29, 2005 8.490 8.510 8.400 8.400 9,400 +0.03(+0.36%)
Jul 28, 2005 8.450 8.450 8.300 8.370 4,000 +0.02(+0.24%)
Jul 27, 2005 8.270 8.430 8.270 8.350 11,200 -0.01(-0.12%)
Jul 26, 2005 8.350 8.400 8.250 8.360 10,100 +0.09(+1.09%)
Jul 25, 2005 8.400 8.400 8.200 8.270 14,100 -0.27(-3.16%)
Jul 22, 2005 8.380 8.640 8.380 8.540 37,000 +0.31(+3.77%)
Jul 21, 2005 7.700 8.350 7.700 8.230 36,300 +0.54(+7.02%)
Jul 20, 2005 7.750 7.760 7.690 7.690 5,900 -0.06(-0.77%)
Jul 19, 2005 7.600 7.750 7.600 7.750 12,200 +0.15(+1.97%)
Jul 18, 2005 7.610 7.650 7.600 7.600 16,000 -0.01(-0.13%)
Jul 15, 2005 7.650 7.700 7.610 7.610 9,700 -0.09(-1.17%)
Jul 14, 2005 7.750 7.770 7.600 7.700 23,300 -0.11(-1.41%)
Jul 13, 2005 7.720 7.820 7.720 7.810 4,000 +0.00(+0.00%)
Jul 12, 2005 7.840 7.850 7.770 7.810 10,200 -0.13(-1.64%)
Jul 11, 2005 8.010 8.030 7.760 7.940 5,900 +0.03(+0.38%)
Jul 08, 2005 8.010 8.010 7.850 7.910 3,500 -0.10(-1.25%)
Jul 07, 2005 7.931 8.100 7.931 8.010 3,800 +0.09(+1.14%)
Jul 06, 2005 7.840 8.050 7.840 7.920 6,700 +0.04(+0.51%)
Jul 05, 2005 7.980 7.990 7.830 7.880 1,800 -0.10(-1.25%)
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.