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 (%)
Aug 29, 2008 2.912 3.000 2.900 3.000 0 +0.00(+0.00%)
Aug 28, 2008 3.034 3.034 3.000 3.000 2,550 +0.00(+0.00%)
Aug 25, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 22, 2008 3.200 3.200 3.000 3.000 8,000 -0.15(-4.76%)
Aug 21, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 20, 2008 2.960 3.150 2.960 3.150 1,375 +0.13(+4.30%)
Aug 19, 2008 3.100 3.100 2.740 3.020 1,396 -0.23(-7.08%)
Aug 18, 2008 3.300 3.300 3.250 3.250 400 -0.10(-2.99%)
Aug 15, 2008 3.360 3.500 3.300 3.350 0 -0.10(-3.04%)
Aug 14, 2008 3.150 3.490 3.150 3.455 1,100 +0.02(+0.44%)
Aug 13, 2008 3.450 3.450 3.440 3.440 300 -0.20(-5.49%)
Aug 12, 2008 3.500 3.850 3.500 3.640 1,100 +0.14(+4.00%)
Aug 11, 2008 4.010 4.180 3.430 3.500 6,629 -0.40(-10.26%)
Aug 08, 2008 4.110 4.200 3.700 3.900 7,974 -0.41(-9.51%)
Aug 07, 2008 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Aug 06, 2008 4.340 4.340 4.300 4.310 400 +0.01(+0.23%)
Aug 05, 2008 4.310 4.310 4.300 4.300 400 -0.40(-8.51%)
Aug 04, 2008 4.700 4.700 4.700 4.700 100 -0.15(-3.09%)
Aug 01, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 31, 2008 4.500 4.850 4.500 4.850 537 +0.40(+8.99%)
Jul 30, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 29, 2008 4.450 4.700 4.410 4.450 1,800 -0.20(-4.30%)
Jul 28, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 25, 2008 4.810 4.810 4.650 4.650 700 -0.35(-7.00%)
Jul 24, 2008 5.000 5.000 5.000 5.000 5,000 +0.00(+0.00%)
Jul 23, 2008 5.000 5.000 5.000 5.000 21,100 +0.02(+0.40%)
Jul 22, 2008 4.810 5.000 4.760 4.980 5,000 +0.17(+3.53%)
Jul 21, 2008 4.810 4.810 4.810 4.810 100 -0.19(-3.80%)
Jul 18, 2008 5.000 5.000 4.950 5.000 1,900 +0.10(+2.04%)
Jul 17, 2008 4.909 4.990 4.900 4.900 4,583 -0.10(-2.00%)
Jul 16, 2008 4.800 5.000 4.800 5.000 4,066 +0.22(+4.60%)
Jul 15, 2008 4.780 4.800 4.780 4.780 1,500 +0.08(+1.70%)
Jul 14, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 11, 2008 4.700 4.700 4.700 4.700 300 -0.20(-4.08%)
Jul 10, 2008 4.900 4.900 4.900 4.900 500 +0.00(+0.00%)
Jul 09, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 08, 2008 4.910 4.910 4.900 4.900 4,700 -0.19(-3.73%)
Jul 07, 2008 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Jul 04, 2008 5.100 5.100 5.090 5.090 200 +0.00(+0.00%)
Jul 03, 2008 5.100 5.100 5.090 5.090 200 +0.19(+3.88%)
Jul 02, 2008 5.090 5.170 4.500 4.900 1,700 -0.15(-2.97%)
Jul 01, 2008 5.030 5.050 5.030 5.050 800 +0.24(+4.99%)
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%)
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.