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

Sunlink Health Systems (NY: SSY )

0.5970 -0.0030 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Jun 30, 2008 4.810 4.810 4.810 4.810 100 -0.08(-1.64%)
Jun 27, 2008 4.860 5.000 4.860 4.890 2,249 -0.08(-1.61%)
Jun 26, 2008 5.100 5.200 4.750 4.970 5,600 -0.33(-6.23%)
Jun 25, 2008 4.400 5.601 4.400 5.300 11,000 +0.80(+17.78%)
Jun 24, 2008 4.640 4.640 4.500 4.500 400 -0.34(-7.02%)
Jun 23, 2008 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jun 20, 2008 5.000 5.000 4.780 4.840 1,800 -0.11(-2.22%)
Jun 19, 2008 4.800 4.980 4.800 4.950 15,922 +0.15(+3.13%)
Jun 18, 2008 4.850 4.850 4.800 4.800 800 -0.20(-4.00%)
Jun 17, 2008 5.050 5.060 5.000 5.000 15,200 -0.05(-0.99%)
Jun 16, 2008 5.050 5.050 4.870 5.050 6,300 -0.06(-1.17%)
Jun 13, 2008 5.290 5.340 5.050 5.110 2,200 +0.06(+1.19%)
Jun 12, 2008 4.810 5.050 4.810 5.050 950 -0.15(-2.88%)
Jun 11, 2008 5.130 5.200 5.130 5.200 587,650 +0.20(+4.00%)
Jun 10, 2008 5.010 5.700 4.770 5.000 4,640 -0.71(-12.43%)
Jun 09, 2008 5.440 6.000 5.440 5.710 4,100 +0.46(+8.76%)
Jun 06, 2008 5.250 5.250 5.250 5.250 100 +0.10(+1.94%)
Jun 05, 2008 5.050 5.190 5.050 5.150 7,200 +0.15(+3.00%)
Jun 04, 2008 5.000 5.000 4.860 5.000 200 -0.04(-0.79%)
Jun 03, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jun 02, 2008 4.700 5.040 4.700 5.040 4,800 +0.05(+1.00%)
May 30, 2008 4.700 5.000 4.700 4.990 3,800 +0.24(+5.05%)
May 29, 2008 5.160 5.200 4.700 4.750 7,399 -0.44(-8.52%)
May 28, 2008 5.192 5.192 5.192 5.192 350 -0.11(-2.03%)
May 27, 2008 5.300 5.300 5.300 5.300 4,610 +0.00(+0.00%)
May 26, 2008 5.310 5.310 5.300 5.300 0 +0.00(+0.00%)
May 23, 2008 5.310 5.310 5.300 5.300 200 -0.10(-1.85%)
May 22, 2008 5.410 5.410 5.400 5.400 700 -0.10(-1.82%)
May 21, 2008 5.500 5.500 5.500 5.500 500 -0.03(-0.54%)
May 20, 2008 5.600 5.600 5.530 5.530 4,700 -0.09(-1.60%)
May 19, 2008 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
May 16, 2008 5.620 5.620 5.620 5.620 100 +0.07(+1.26%)
May 15, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 14, 2008 5.654 5.654 5.550 5.550 1,000 +0.00(+0.00%)
May 13, 2008 5.320 5.750 5.320 5.550 2,340 +0.40(+7.77%)
May 12, 2008 5.420 5.420 5.150 5.150 400 -0.37(-6.70%)
May 09, 2008 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
May 08, 2008 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
May 07, 2008 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
May 06, 2008 5.520 5.520 5.520 5.520 100 -0.13(-2.30%)
May 05, 2008 5.550 5.650 5.550 5.650 800 -0.05(-0.88%)
May 02, 2008 5.700 5.700 5.700 5.700 100 +0.00(+0.00%)
May 01, 2008 5.700 5.700 5.700 5.700 6,800 -0.10(-1.72%)
Apr 30, 2008 5.750 5.800 5.750 5.800 3,500 +0.00(+0.00%)
Apr 29, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 28, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 25, 2008 5.800 5.800 5.800 5.800 400 +0.00(+0.00%)
Apr 24, 2008 5.640 5.800 5.640 5.800 800 -0.01(-0.17%)
Apr 23, 2008 5.860 5.860 5.810 5.810 1,100 -0.05(-0.85%)
Apr 22, 2008 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Apr 21, 2008 5.890 5.890 5.770 5.860 500 +0.00(+0.00%)
Apr 18, 2008 6.160 6.160 5.860 5.860 800 -0.40(-6.39%)
Apr 17, 2008 5.810 6.450 5.740 6.260 7,100 +0.51(+8.87%)
Apr 16, 2008 5.810 5.810 5.750 5.750 1,400 -0.06(-1.03%)
Apr 15, 2008 5.810 5.810 5.810 5.810 100 +0.00(+0.00%)
Apr 14, 2008 5.910 5.910 5.700 5.810 734 -0.10(-1.69%)
Apr 11, 2008 5.910 5.910 5.910 5.910 500 +0.01(+0.17%)
Apr 10, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 09, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 08, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 07, 2008 5.900 5.900 5.900 5.900 100 -0.10(-1.67%)
Apr 04, 2008 6.000 6.000 6.000 6.000 100 -0.17(-2.69%)
Apr 03, 2008 6.166 6.166 6.166 6.166 0 +0.00(+0.00%)
Apr 02, 2008 6.166 6.166 6.166 6.166 300 +0.07(+1.08%)
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.