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

Sunlink Health Systems (NY: SSY )

0.6297 -0.0003 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 31, 2014 1.150 1.280 1.150 1.210 37,754 -0.01(-0.82%)
Jan 30, 2014 1.160 1.250 1.160 1.220 23,503 +0.05(+4.18%)
Jan 29, 2014 1.190 1.220 1.160 1.171 19,828 -0.02(-1.60%)
Jan 28, 2014 1.170 1.240 1.160 1.190 38,697 -0.03(-2.46%)
Jan 27, 2014 1.480 1.480 1.140 1.220 184,199 -0.20(-14.08%)
Jan 24, 2014 1.080 1.880 1.080 1.420 816,851 +0.41(+40.59%)
Jan 23, 2014 0.9200 1.080 0.9200 1.010 111,223 +0.08(+8.60%)
Jan 22, 2014 0.9300 0.9495 0.9100 0.9300 16,959 +0.02(+2.20%)
Jan 21, 2014 0.9400 0.9400 0.8800 0.9100 7,832 +0.03(+3.41%)
Jan 17, 2014 0.8800 0.8800 0.8800 0.8800 4,800 +0.01(+0.71%)
Jan 16, 2014 0.8580 0.9075 0.8580 0.8738 1,500 -0.05(-5.02%)
Jan 15, 2014 0.9400 0.9400 0.8392 0.9200 11,075 +0.02(+2.22%)
Jan 14, 2014 0.9100 0.9500 0.8540 0.9000 59,809 +0.00(+0.00%)
Jan 13, 2014 0.8500 0.9000 0.8500 0.9000 4,300 +0.04(+4.65%)
Jan 10, 2014 0.8300 0.8800 0.8000 0.8600 32,221 -0.00(-0.22%)
Jan 09, 2014 0.8600 0.8740 0.8600 0.8619 5,220 +0.00(+0.22%)
Jan 08, 2014 0.8600 0.8600 0.8600 0.8600 111 +0.00(+0.00%)
Jan 07, 2014 0.9400 0.9500 0.8300 0.8600 4,145 -0.03(-3.37%)
Jan 06, 2014 0.9200 0.9200 0.8801 0.8900 12,199 +0.01(+1.14%)
Jan 03, 2014 0.8400 0.8800 0.8000 0.8800 22,931 +0.00(+0.00%)
Jan 02, 2014 0.8600 0.9000 0.8600 0.8800 19,868 +0.00(+0.00%)
Dec 31, 2013 0.8700 0.8800 0.8800 0.8800 41,200 +0.00(+0.00%)
Dec 30, 2013 0.8400 0.8800 0.8200 0.8800 10,445 +0.04(+4.76%)
Dec 27, 2013 0.8400 0.9000 0.8400 0.8400 9,638 +0.00(+0.00%)
Dec 26, 2013 0.8700 0.8700 0.8400 0.8400 4,750 -0.03(-3.45%)
Dec 24, 2013 0.8847 0.8847 0.8210 0.8700 2,658 -0.01(-1.14%)
Dec 23, 2013 0.8609 0.8830 0.8609 0.8800 412 +0.05(+6.02%)
Dec 20, 2013 0.8200 0.8610 0.8200 0.8300 18,622 -0.02(-2.35%)
Dec 18, 2013 0.8500 0.8500 0.8500 0.8500 100 -0.02(-2.30%)
Dec 17, 2013 0.8699 0.8800 0.8691 0.8700 8,331 +0.03(+3.08%)
Dec 16, 2013 0.8600 0.8600 0.8400 0.8440 4,058 +0.01(+1.24%)
Dec 12, 2013 0.8300 0.8337 0.8337 0.8337 6,200 +0.00(+0.45%)
Dec 11, 2013 0.8700 0.8701 0.8300 0.8300 5,631 -0.05(-5.25%)
Dec 10, 2013 0.8900 0.9400 0.7900 0.8760 20,227 -0.01(-1.57%)
Dec 09, 2013 0.8200 0.8901 0.8200 0.8900 19,268 +0.07(+8.54%)
Dec 06, 2013 0.9000 0.9000 0.7900 0.8200 34,674 -0.05(-5.75%)
Dec 04, 2013 0.8800 0.8700 0.8700 0.8700 14,000 +0.02(+2.35%)
Dec 03, 2013 0.8000 0.8600 0.8000 0.8500 2,596 +0.02(+2.78%)
Dec 02, 2013 0.8990 0.9010 0.8057 0.8270 26,540 -0.07(-8.01%)
Nov 29, 2013 0.9000 0.9000 0.8897 0.8990 2,600 +0.10(+12.36%)
Nov 27, 2013 0.8700 0.8700 0.8001 0.8001 3,850 +0.03(+4.11%)
Nov 26, 2013 0.7500 0.7899 0.7500 0.7685 3,725 -0.04(-5.12%)
Nov 25, 2013 0.8600 0.8600 0.8100 0.8100 9,549 -0.09(-9.98%)
Nov 22, 2013 0.8900 0.9000 0.8749 0.8998 13,800 +0.06(+7.49%)
Nov 21, 2013 0.8300 0.8400 0.8300 0.8371 2,200 +0.00(+0.04%)
Nov 19, 2013 0.8500 0.8368 0.8368 0.8368 24,900 -0.01(-1.22%)
Nov 18, 2013 0.9000 0.9010 0.8471 0.8471 18,758 -0.05(-5.88%)
Nov 15, 2013 0.9001 0.9100 0.9000 0.9000 1,600 -0.00(-0.01%)
Nov 14, 2013 0.9888 1.010 0.7700 0.9001 137,197 +0.02(+2.28%)
Nov 12, 2013 0.7864 0.9400 0.7800 0.8800 85,670 +0.10(+12.82%)
Nov 11, 2013 0.7800 0.7910 0.7800 0.7800 16,241 -0.03(-3.70%)
Nov 08, 2013 0.7500 0.8100 0.7500 0.8100 13,798 +0.03(+4.11%)
Nov 07, 2013 0.7149 0.7780 0.7149 0.7780 1,432 +0.04(+5.14%)
Nov 06, 2013 0.7750 0.7750 0.6800 0.7400 65,050 -0.02(-2.63%)
Nov 05, 2013 0.7900 0.7900 0.7100 0.7600 15,936 -0.03(-3.80%)
Nov 04, 2013 0.7800 0.7900 0.7800 0.7900 17,100 -0.01(-1.00%)
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.