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 28, 2012 1.530 1.550 1.310 1.520 18,765 -0.04(-2.56%)
Sep 27, 2012 1.480 1.580 1.350 1.560 23,542 +0.08(+5.41%)
Sep 26, 2012 1.370 1.480 1.300 1.480 30,602 +0.09(+6.47%)
Sep 25, 2012 1.450 1.450 1.300 1.390 17,828 -0.06(-4.14%)
Sep 24, 2012 1.510 1.520 1.450 1.450 43,930 +0.01(+0.69%)
Sep 21, 2012 1.270 1.630 1.270 1.440 213,380 +0.23(+19.01%)
Sep 20, 2012 1.210 1.210 1.210 1.210 100 -0.02(-1.63%)
Sep 19, 2012 1.230 1.250 1.170 1.230 4,300 +0.02(+1.65%)
Sep 18, 2012 1.200 1.210 1.200 1.210 2,611 +0.00(+0.00%)
Sep 17, 2012 1.180 1.210 1.180 1.210 1,000 -0.01(-0.82%)
Sep 14, 2012 1.180 1.220 1.180 1.220 400 +0.02(+1.67%)
Sep 13, 2012 1.132 1.200 1.100 1.200 2,875 +0.05(+4.35%)
Sep 12, 2012 1.150 1.150 1.150 1.150 300 -0.00(-0.24%)
Sep 11, 2012 1.153 1.153 1.153 1.153 100 -0.05(-4.09%)
Sep 07, 2012 1.150 1.202 1.202 1.202 6,500 -0.02(-1.48%)
Sep 06, 2012 1.160 1.220 1.070 1.220 900 +0.00(+0.00%)
Sep 05, 2012 1.150 1.220 1.096 1.220 2,000 +0.01(+0.83%)
Sep 04, 2012 1.210 1.210 1.100 1.210 2,000 +0.01(+0.83%)
Aug 31, 2012 1.180 1.200 1.180 1.200 2,400 +0.01(+0.50%)
Aug 30, 2012 1.200 1.230 1.194 1.194 425 +0.05(+4.73%)
Aug 29, 2012 1.140 1.140 1.140 1.140 400 -0.06(-4.99%)
Aug 24, 2012 1.130 1.200 1.200 1.200 2,000 +0.02(+1.69%)
Aug 23, 2012 1.160 1.180 1.160 1.180 9,601 +0.02(+1.72%)
Aug 22, 2012 1.020 1.160 1.020 1.160 1,500 +0.10(+9.43%)
Aug 21, 2012 1.000 1.060 0.9900 1.060 900 +0.09(+9.28%)
Aug 15, 2012 0.9700 0.9700 0.9700 0.9700 300 -0.04(-3.96%)
Aug 14, 2012 0.9200 1.010 0.9033 1.010 1,913 +0.06(+6.32%)
Aug 13, 2012 0.8900 0.9500 0.8900 0.9500 1,200 -0.01(-1.04%)
Aug 10, 2012 0.8900 0.9900 0.8900 0.9600 8,916 -0.05(-4.95%)
Aug 09, 2012 1.040 1.040 1.010 1.010 3,733 -0.03(-2.88%)
Aug 07, 2012 1.040 1.040 1.040 1.040 4,400 -0.02(-1.89%)
Aug 02, 2012 1.060 1.060 1.060 1.060 3,300 -0.06(-5.36%)
Aug 01, 2012 1.060 1.120 1.030 1.120 9,918 -0.03(-2.61%)
Jul 31, 2012 1.140 1.150 1.031 1.150 2,800 -0.00(-0.36%)
Jul 27, 2012 1.150 1.154 1.154 1.154 1,700 -0.04(-3.01%)
Jul 26, 2012 1.180 1.190 1.160 1.190 5,700 +0.00(+0.00%)
Jul 25, 2012 1.150 1.190 1.110 1.190 2,100 +0.00(+0.00%)
Jul 24, 2012 1.170 1.190 1.130 1.190 3,103 +0.00(+0.00%)
Jul 23, 2012 1.180 1.210 0.9238 1.190 24,811 +0.00(+0.00%)
Jul 20, 2012 1.110 1.210 1.110 1.190 1,200 +0.04(+3.48%)
Jul 19, 2012 1.110 1.150 1.010 1.150 2,400 +0.00(+0.00%)
Jul 18, 2012 1.170 1.190 1.060 1.150 2,600 +0.00(+0.00%)
Jul 17, 2012 1.116 1.170 1.110 1.150 1,260 +0.00(+0.00%)
Jul 16, 2012 1.150 1.150 1.140 1.150 2,700 +0.03(+2.68%)
Jul 13, 2012 1.080 1.124 1.080 1.120 2,100 +0.06(+5.66%)
Jul 12, 2012 1.005 1.080 1.005 1.060 4,951 +0.02(+1.92%)
Jul 11, 2012 1.070 1.080 1.000 1.040 2,198 -0.08(-7.14%)
Jul 10, 2012 1.160 1.160 1.120 1.120 348 -0.05(-4.27%)
Jul 09, 2012 1.090 1.170 1.050 1.170 6,900 +0.06(+5.41%)
Jul 06, 2012 1.110 1.170 1.060 1.110 13,200 -0.04(-3.48%)
Jul 05, 2012 1.130 1.150 1.100 1.150 7,196 -0.03(-2.54%)
Jul 03, 2012 1.200 1.200 1.100 1.180 6,700 -0.02(-1.67%)
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.