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

Sunlink Health Systems (NY: SSY )

0.6000 -0.0020 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 31, 2005 8.620 8.620 8.550 8.620 1,900 -0.10(-1.15%)
Aug 30, 2005 8.750 8.750 8.550 8.720 3,200 +0.02(+0.23%)
Aug 29, 2005 8.790 8.790 8.560 8.700 16,000 -0.02(-0.23%)
Aug 26, 2005 8.710 8.750 8.710 8.720 7,100 -0.07(-0.80%)
Aug 25, 2005 8.720 8.790 8.600 8.790 16,700 +0.10(+1.15%)
Aug 24, 2005 8.750 8.790 8.690 8.690 5,600 -0.06(-0.69%)
Aug 23, 2005 8.610 8.800 8.610 8.750 11,300 +0.14(+1.63%)
Aug 22, 2005 8.670 8.670 8.600 8.610 19,700 +0.03(+0.35%)
Aug 19, 2005 8.440 8.600 8.440 8.580 31,100 +0.18(+2.14%)
Aug 18, 2005 8.450 8.450 8.400 8.400 23,000 -0.04(-0.47%)
Aug 17, 2005 8.410 8.500 8.410 8.440 25,700 +0.13(+1.56%)
Aug 16, 2005 8.280 8.490 8.280 8.310 19,100 -0.07(-0.84%)
Aug 15, 2005 8.450 8.490 8.200 8.380 18,700 -0.11(-1.30%)
Aug 12, 2005 8.550 8.550 8.480 8.490 34,700 -0.03(-0.35%)
Aug 11, 2005 8.590 8.590 8.500 8.520 49,000 +0.03(+0.35%)
Aug 10, 2005 8.500 8.500 8.400 8.490 27,300 -0.01(-0.12%)
Aug 09, 2005 8.500 8.500 8.300 8.500 28,500 +0.02(+0.24%)
Aug 08, 2005 8.400 8.500 8.400 8.480 13,700 -0.01(-0.12%)
Aug 05, 2005 8.330 8.490 8.230 8.490 15,000 +0.06(+0.71%)
Aug 04, 2005 8.430 8.500 8.400 8.430 15,300 +0.04(+0.48%)
Aug 03, 2005 8.490 8.490 8.320 8.390 9,700 -0.04(-0.47%)
Aug 02, 2005 8.550 8.550 8.360 8.430 5,000 -0.11(-1.29%)
Aug 01, 2005 8.500 8.540 8.450 8.540 43,700 +0.14(+1.67%)
Jul 29, 2005 8.490 8.510 8.400 8.400 9,400 +0.03(+0.36%)
Jul 28, 2005 8.450 8.450 8.300 8.370 4,000 +0.02(+0.24%)
Jul 27, 2005 8.270 8.430 8.270 8.350 11,200 -0.01(-0.12%)
Jul 26, 2005 8.350 8.400 8.250 8.360 10,100 +0.09(+1.09%)
Jul 25, 2005 8.400 8.400 8.200 8.270 14,100 -0.27(-3.16%)
Jul 22, 2005 8.380 8.640 8.380 8.540 37,000 +0.31(+3.77%)
Jul 21, 2005 7.700 8.350 7.700 8.230 36,300 +0.54(+7.02%)
Jul 20, 2005 7.750 7.760 7.690 7.690 5,900 -0.06(-0.77%)
Jul 19, 2005 7.600 7.750 7.600 7.750 12,200 +0.15(+1.97%)
Jul 18, 2005 7.610 7.650 7.600 7.600 16,000 -0.01(-0.13%)
Jul 15, 2005 7.650 7.700 7.610 7.610 9,700 -0.09(-1.17%)
Jul 14, 2005 7.750 7.770 7.600 7.700 23,300 -0.11(-1.41%)
Jul 13, 2005 7.720 7.820 7.720 7.810 4,000 +0.00(+0.00%)
Jul 12, 2005 7.840 7.850 7.770 7.810 10,200 -0.13(-1.64%)
Jul 11, 2005 8.010 8.030 7.760 7.940 5,900 +0.03(+0.38%)
Jul 08, 2005 8.010 8.010 7.850 7.910 3,500 -0.10(-1.25%)
Jul 07, 2005 7.931 8.100 7.931 8.010 3,800 +0.09(+1.14%)
Jul 06, 2005 7.840 8.050 7.840 7.920 6,700 +0.04(+0.51%)
Jul 05, 2005 7.980 7.990 7.830 7.880 1,800 -0.10(-1.25%)
Jul 01, 2005 7.950 8.000 7.872 7.980 9,400 +0.10(+1.27%)
Jun 30, 2005 7.700 7.890 7.620 7.880 18,700 +0.12(+1.55%)
Jun 29, 2005 7.950 8.060 7.500 7.760 28,000 -0.15(-1.90%)
Jun 28, 2005 8.160 8.160 7.848 7.910 11,000 -0.23(-2.83%)
Jun 27, 2005 8.150 8.210 8.050 8.140 2,400 +0.05(+0.62%)
Jun 24, 2005 7.900 8.090 7.900 8.090 6,900 +0.04(+0.50%)
Jun 23, 2005 8.090 8.100 7.990 8.050 17,500 -0.04(-0.49%)
Jun 22, 2005 8.340 8.350 8.030 8.090 13,300 -0.10(-1.22%)
Jun 21, 2005 8.000 8.500 8.000 8.190 7,700 +0.12(+1.49%)
Jun 20, 2005 8.150 8.190 8.030 8.070 22,700 -0.13(-1.59%)
Jun 17, 2005 8.090 8.200 7.990 8.200 8,700 +0.12(+1.49%)
Jun 16, 2005 8.030 8.080 7.900 8.080 36,900 +0.03(+0.37%)
Jun 15, 2005 8.100 8.100 7.960 8.050 28,900 -0.25(-3.01%)
Jun 14, 2005 8.030 8.300 8.030 8.300 19,500 +0.12(+1.47%)
Jun 13, 2005 8.250 8.250 7.880 8.180 28,200 -0.07(-0.85%)
Jun 10, 2005 8.310 8.390 8.250 8.250 15,100 -0.11(-1.32%)
Jun 09, 2005 8.490 8.490 8.350 8.360 8,300 -0.04(-0.48%)
Jun 08, 2005 8.790 8.920 8.370 8.400 28,200 -0.49(-5.51%)
Jun 07, 2005 8.800 9.000 8.710 8.890 19,500 +0.14(+1.60%)
Jun 06, 2005 8.800 9.050 8.750 8.750 54,500 +0.00(+0.00%)
Jun 03, 2005 8.690 8.750 8.310 8.750 22,200 +0.06(+0.69%)
Jun 02, 2005 8.470 8.800 8.420 8.690 73,600 +0.27(+3.21%)
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.