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

Sunlink Health Systems (NY: SSY )

0.6075 -0.0349 (-5.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 1.670 1.670 50 +0.00(+0.00%)
Apr 29, 2019 1.620 1.670 1.620 1.670 435 +0.06(+3.72%)
Apr 26, 2019 1.610 1.610 1.610 1.610 1,500 -0.04(-2.42%)
Apr 25, 2019 1.646 1.650 1.640 1.650 1,723 +0.04(+2.48%)
Apr 24, 2019 1.640 1.680 1.610 1.610 5,832 -0.01(-0.62%)
Apr 23, 2019 1.653 1.669 1.620 1.620 2,373 -0.03(-1.82%)
Apr 22, 2019 1.650 1.650 1.650 1.650 533 +0.03(+1.85%)
Apr 18, 2019 1.570 1.650 1.570 1.620 4,500 +0.00(+0.00%)
Apr 17, 2019 1.570 1.670 1.570 1.620 19,021 +0.05(+3.18%)
Apr 16, 2019 1.570 1.570 1.570 1.570 1,030 +0.00(+0.00%)
Apr 15, 2019 1.570 1.570 1.570 1.570 744 -0.02(-1.26%)
Apr 12, 2019 1.600 1.600 1.580 1.590 18,500 +0.01(+0.44%)
Apr 11, 2019 1.562 1.583 1.562 1.583 544 +0.02(+1.48%)
Apr 10, 2019 1.590 1.590 1.560 1.560 353 -0.03(-1.89%)
Apr 09, 2019 1.590 1.590 1.590 1.590 582 +0.00(+0.00%)
Apr 08, 2019 1.560 1.600 1.550 1.590 6,295 +0.03(+1.92%)
Apr 05, 2019 1.550 1.600 1.550 1.560 1,600 -0.03(-1.89%)
Apr 04, 2019 1.590 1.590 1.550 1.590 2,113 +0.03(+1.92%)
Apr 03, 2019 1.560 1.570 1.560 1.560 2,209 -0.04(-2.50%)
Apr 02, 2019 1.600 1.610 1.570 1.600 4,710 +0.04(+2.56%)
Apr 01, 2019 1.570 1.600 1.560 1.560 2,850 -0.03(-1.89%)
Mar 29, 2019 1.550 1.640 1.550 1.590 7,700 +0.02(+1.27%)
Mar 28, 2019 1.550 1.590 1.550 1.570 65,900 +0.03(+1.95%)
Mar 27, 2019 1.550 1.550 1.510 1.540 41,862 +0.01(+0.65%)
Mar 26, 2019 1.540 1.540 1.530 1.530 736 -0.01(-0.64%)
Mar 25, 2019 1.580 1.580 1.530 1.540 2,457 -0.00(-0.01%)
Mar 22, 2019 1.550 1.580 1.530 1.540 86,800 -0.02(-1.28%)
Mar 21, 2019 1.570 1.600 1.560 1.560 7,861 +0.01(+0.65%)
Mar 20, 2019 1.550 1.600 1.510 1.550 6,796 +0.01(+0.65%)
Mar 19, 2019 1.540 1.700 1.500 1.540 220,723 +0.03(+1.99%)
Mar 18, 2019 1.560 1.560 1.510 1.510 5,757 -0.06(-3.82%)
Mar 15, 2019 1.550 1.570 1.540 1.570 5,600 +0.02(+1.49%)
Mar 14, 2019 1.560 1.560 1.540 1.547 6,343 -0.01(-0.83%)
Mar 13, 2019 1.510 1.560 1.510 1.560 5,082 +0.06(+4.00%)
Mar 12, 2019 1.540 1.560 1.500 1.500 7,211 -0.04(-2.60%)
Mar 11, 2019 1.490 1.540 1.470 1.540 10,519 +0.05(+3.36%)
Mar 08, 2019 1.450 1.490 1.448 1.490 7,100 +0.04(+2.76%)
Mar 07, 2019 1.440 1.480 1.440 1.450 20,188 -0.03(-2.03%)
Mar 06, 2019 1.470 1.500 1.450 1.480 14,063 +0.00(+0.00%)
Mar 05, 2019 1.450 1.480 1.430 1.480 6,342 +0.00(+0.00%)
Mar 04, 2019 1.450 1.490 1.400 1.480 37,026 +0.02(+1.37%)
Mar 01, 2019 1.330 1.650 1.330 1.460 557,100 +0.22(+18.10%)
Feb 28, 2019 1.280 1.280 1.220 1.236 39,354 -0.01(-1.10%)
Feb 27, 2019 1.254 1.260 1.250 1.250 5,165 -0.01(-0.79%)
Feb 26, 2019 1.270 1.290 1.190 1.260 2,867 +0.00(+0.00%)
Feb 25, 2019 1.270 1.270 1.260 1.260 7,502 -0.03(-2.33%)
Feb 22, 2019 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Feb 21, 2019 1.280 1.310 1.280 1.290 7,357 +0.04(+3.20%)
Feb 20, 2019 1.276 1.276 1.250 1.250 1,435 -0.02(-1.88%)
Feb 19, 2019 1.290 1.290 1.274 1.274 848 +0.02(+1.92%)
Feb 15, 2019 1.240 1.290 1.240 1.250 11,500 +0.03(+2.46%)
Feb 14, 2019 1.250 1.260 1.210 1.220 11,925 -0.03(-2.40%)
Feb 13, 2019 1.203 1.250 1.203 1.250 1,057 +0.03(+2.46%)
Feb 12, 2019 1.230 1.240 1.220 1.220 490 +0.02(+1.67%)
Feb 11, 2019 1.230 1.250 1.184 1.200 3,689 -0.02(-1.64%)
Feb 08, 2019 1.240 1.240 1.210 1.220 10,300 -0.03(-2.27%)
Feb 07, 2019 1.250 1.250 1.244 1.248 8,613 +0.04(+3.17%)
Feb 06, 2019 1.210 1.210 1.210 1.210 53 +0.00(+0.00%)
Feb 05, 2019 1.250 1.250 1.190 1.210 8,233 +0.01(+0.88%)
Feb 04, 2019 1.228 1.228 1.120 1.200 8,122 -0.06(-4.80%)
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.