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, 2005 6.400 6.490 6.320 6.470 5,800 +0.17(+2.70%)
Jan 28, 2005 6.460 6.460 6.250 6.300 6,300 -0.18(-2.78%)
Jan 27, 2005 6.500 6.690 6.440 6.480 13,000 +0.04(+0.62%)
Jan 26, 2005 6.050 6.450 6.050 6.440 19,000 +0.43(+7.15%)
Jan 25, 2005 5.570 6.010 5.500 6.010 93,300 +0.45(+8.09%)
Jan 24, 2005 5.610 5.610 5.500 5.560 25,800 -0.04(-0.71%)
Jan 21, 2005 5.960 5.970 5.600 5.600 13,000 -0.36(-6.04%)
Jan 20, 2005 5.320 5.970 5.300 5.960 351,200 +0.57(+10.58%)
Jan 19, 2005 5.390 5.390 5.390 5.390 1,000 +0.06(+1.13%)
Jan 18, 2005 5.450 5.450 5.330 5.330 2,400 -0.17(-3.09%)
Jan 14, 2005 5.440 5.500 5.440 5.500 1,200 +0.15(+2.80%)
Jan 13, 2005 5.400 5.400 5.350 5.350 300 -0.03(-0.52%)
Jan 12, 2005 5.340 5.470 5.330 5.378 6,200 -0.06(-1.14%)
Jan 11, 2005 5.420 5.460 5.330 5.440 7,200 +0.01(+0.18%)
Jan 10, 2005 5.430 5.430 5.330 5.430 600 +0.10(+1.88%)
Jan 07, 2005 5.330 5.330 5.330 5.330 1,000 -0.05(-0.93%)
Jan 06, 2005 5.330 5.380 5.330 5.380 5,500 -0.02(-0.37%)
Jan 05, 2005 5.450 5.450 5.400 5.400 200 -0.10(-1.82%)
Jan 04, 2005 5.410 5.500 5.390 5.500 3,300 -0.01(-0.18%)
Jan 03, 2005 5.450 5.510 5.400 5.510 8,300 -0.04(-0.72%)
Dec 31, 2004 5.450 5.550 5.450 5.550 2,000 +0.20(+3.74%)
Dec 30, 2004 5.350 5.350 5.350 5.350 200 +0.03(+0.56%)
Dec 29, 2004 5.320 5.320 5.320 5.320 300 -0.11(-2.03%)
Dec 28, 2004 5.400 5.430 5.330 5.430 7,000 +0.03(+0.56%)
Dec 27, 2004 5.400 5.400 5.400 5.400 2,200 -0.04(-0.74%)
Dec 23, 2004 5.400 5.440 5.400 5.440 300 +0.04(+0.74%)
Dec 22, 2004 5.380 5.400 5.330 5.400 84,000 +0.07(+1.31%)
Dec 21, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Dec 20, 2004 5.390 5.400 5.330 5.330 2,500 +0.01(+0.19%)
Dec 17, 2004 5.350 5.350 5.320 5.320 600 -0.08(-1.48%)
Dec 16, 2004 5.400 5.400 5.350 5.400 4,600 -0.02(-0.37%)
Dec 15, 2004 5.350 5.420 5.350 5.420 900 -0.01(-0.18%)
Dec 14, 2004 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Dec 13, 2004 5.400 5.500 5.400 5.430 3,200 -0.02(-0.37%)
Dec 10, 2004 5.350 5.500 5.350 5.450 6,700 +0.20(+3.81%)
Dec 09, 2004 5.260 5.290 5.250 5.250 2,800 -0.04(-0.76%)
Dec 08, 2004 5.250 5.320 5.250 5.290 5,600 +0.00(+0.00%)
Dec 07, 2004 5.250 5.290 5.250 5.290 2,500 +0.03(+0.57%)
Dec 06, 2004 5.260 5.260 5.260 5.260 3,000 +0.01(+0.19%)
Dec 03, 2004 5.260 5.260 5.250 5.250 300 -0.05(-0.94%)
Dec 02, 2004 5.250 5.300 5.250 5.300 5,100 -0.05(-0.93%)
Dec 01, 2004 5.350 5.350 5.270 5.350 5,700 +0.10(+1.90%)
Nov 30, 2004 5.250 5.450 5.210 5.250 20,300 -0.03(-0.57%)
Nov 29, 2004 5.200 5.280 5.200 5.280 1,200 +0.08(+1.54%)
Nov 26, 2004 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Nov 24, 2004 5.150 5.200 5.150 5.200 900 +0.00(+0.00%)
Nov 23, 2004 5.350 5.350 5.200 5.200 1,300 -0.05(-0.95%)
Nov 22, 2004 5.300 5.350 5.250 5.250 10,200 +0.05(+0.96%)
Nov 19, 2004 5.202 5.210 5.200 5.200 3,200 +0.00(+0.00%)
Nov 18, 2004 5.270 5.280 5.200 5.200 11,600 -0.01(-0.19%)
Nov 17, 2004 5.250 5.250 5.210 5.210 50,600 -0.10(-1.88%)
Nov 16, 2004 5.270 5.410 5.270 5.310 6,200 +0.04(+0.76%)
Nov 15, 2004 5.350 5.350 5.150 5.270 1,100 +0.10(+1.93%)
Nov 12, 2004 5.070 5.170 5.070 5.170 2,900 +0.07(+1.37%)
Nov 11, 2004 5.110 5.110 5.100 5.100 300 -0.08(-1.54%)
Nov 10, 2004 5.181 5.270 5.100 5.180 5,400 -0.10(-1.89%)
Nov 09, 2004 5.280 5.280 5.280 5.280 400 +0.10(+1.93%)
Nov 08, 2004 5.380 5.380 5.180 5.180 200 -0.10(-1.89%)
Nov 05, 2004 5.200 5.280 5.190 5.280 1,500 +0.08(+1.54%)
Nov 04, 2004 5.350 5.440 5.200 5.200 1,500 +0.04(+0.78%)
Nov 03, 2004 5.450 5.450 5.152 5.160 8,300 -0.19(-3.55%)
Nov 02, 2004 5.250 5.350 5.250 5.350 2,200 +0.10(+1.90%)
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.