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: 4:10 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 (%)
Dec 29, 2006 7.000 7.150 7.000 7.000 17,800 +0.02(+0.29%)
Dec 28, 2006 6.830 6.990 6.810 6.980 8,600 +0.18(+2.65%)
Dec 27, 2006 6.690 6.800 6.620 6.800 60,600 +0.10(+1.49%)
Dec 26, 2006 6.840 6.840 6.650 6.700 3,200 -0.13(-1.90%)
Dec 22, 2006 6.950 6.950 6.810 6.830 3,200 -0.12(-1.73%)
Dec 21, 2006 7.050 7.050 6.950 6.950 4,800 -0.10(-1.42%)
Dec 20, 2006 7.100 7.150 7.040 7.050 92,900 +0.05(+0.71%)
Dec 19, 2006 7.200 7.200 6.910 7.000 15,300 -0.23(-3.18%)
Dec 18, 2006 7.350 7.400 7.230 7.230 18,900 -0.08(-1.09%)
Dec 15, 2006 7.350 7.350 7.310 7.310 1,800 -0.06(-0.81%)
Dec 14, 2006 7.370 7.370 7.370 7.370 1,500 -0.03(-0.41%)
Dec 13, 2006 7.400 7.400 7.400 7.400 200 -0.09(-1.20%)
Dec 12, 2006 7.550 7.550 7.400 7.490 4,400 -0.02(-0.27%)
Dec 11, 2006 7.600 7.600 7.500 7.510 700 -0.16(-2.09%)
Dec 08, 2006 7.700 7.700 7.600 7.670 3,000 -0.02(-0.26%)
Dec 07, 2006 7.810 7.810 7.660 7.690 4,400 -0.21(-2.66%)
Dec 06, 2006 7.900 7.900 7.900 7.900 800 -0.14(-1.74%)
Dec 05, 2006 8.150 8.150 7.910 8.040 6,700 -0.11(-1.35%)
Dec 04, 2006 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Dec 01, 2006 8.160 8.160 8.150 8.150 3,500 +0.00(+0.00%)
Nov 30, 2006 8.150 8.160 8.150 8.150 1,600 +0.00(+0.00%)
Nov 29, 2006 8.150 8.160 8.150 8.150 1,600 +0.04(+0.49%)
Nov 28, 2006 8.150 8.150 8.110 8.110 3,800 +0.01(+0.12%)
Nov 27, 2006 8.250 8.250 8.100 8.100 21,800 -0.25(-2.99%)
Nov 24, 2006 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 22, 2006 8.360 8.360 8.350 8.350 2,200 +0.04(+0.48%)
Nov 21, 2006 8.400 8.400 8.310 8.310 2,700 -0.14(-1.66%)
Nov 20, 2006 8.450 8.450 8.450 8.450 100 +0.00(+0.00%)
Nov 17, 2006 8.500 8.500 7.970 8.450 4,300 +0.05(+0.60%)
Nov 16, 2006 8.500 8.500 8.400 8.400 8,300 -0.10(-1.18%)
Nov 15, 2006 8.510 8.510 8.500 8.500 2,500 -0.03(-0.35%)
Nov 14, 2006 8.580 8.580 8.530 8.530 4,400 -0.05(-0.58%)
Nov 13, 2006 8.600 8.600 8.580 8.580 4,200 -0.03(-0.35%)
Nov 10, 2006 8.610 8.610 8.610 8.610 500 +0.01(+0.12%)
Nov 09, 2006 8.650 8.650 8.600 8.600 7,400 +0.00(+0.00%)
Nov 08, 2006 8.700 8.700 8.600 8.600 15,100 -0.15(-1.71%)
Nov 07, 2006 9.000 9.000 8.750 8.750 5,200 -0.21(-2.34%)
Nov 06, 2006 8.800 8.960 8.800 8.960 10,300 +0.26(+2.99%)
Nov 03, 2006 8.700 8.700 8.700 8.700 100 +0.00(+0.00%)
Nov 02, 2006 8.690 8.700 8.690 8.700 10,600 +0.09(+1.05%)
Nov 01, 2006 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Oct 31, 2006 8.500 8.630 8.500 8.610 12,300 +0.10(+1.18%)
Oct 30, 2006 8.510 8.510 8.500 8.510 1,500 +0.00(+0.00%)
Oct 27, 2006 8.500 8.510 8.500 8.510 13,200 +0.11(+1.31%)
Oct 26, 2006 8.330 8.440 8.330 8.400 4,900 +0.04(+0.48%)
Oct 25, 2006 8.250 8.360 8.250 8.360 1,400 +0.07(+0.84%)
Oct 24, 2006 8.260 8.300 8.260 8.290 11,500 +0.03(+0.36%)
Oct 23, 2006 8.250 8.260 8.250 8.260 200 +0.00(+0.00%)
Oct 20, 2006 8.260 8.260 8.260 8.260 100 -0.01(-0.12%)
Oct 19, 2006 8.270 8.270 8.270 8.270 200 +0.01(+0.12%)
Oct 18, 2006 8.250 8.320 8.250 8.260 3,300 -0.11(-1.31%)
Oct 17, 2006 8.370 8.370 8.370 8.370 300 +0.16(+1.95%)
Oct 16, 2006 8.300 8.350 8.210 8.210 1,100 +0.01(+0.12%)
Oct 13, 2006 8.200 8.200 8.200 8.200 200 +0.00(+0.00%)
Oct 12, 2006 8.170 8.200 8.170 8.200 2,100 -0.09(-1.09%)
Oct 11, 2006 8.350 8.358 8.200 8.290 4,400 -0.11(-1.31%)
Oct 10, 2006 8.310 8.400 8.300 8.400 2,900 +0.10(+1.20%)
Oct 09, 2006 8.300 8.300 8.300 8.300 1,000 +0.01(+0.12%)
Oct 06, 2006 8.200 8.290 8.200 8.290 5,200 +0.14(+1.72%)
Oct 05, 2006 8.150 8.150 8.150 8.150 2,000 -0.10(-1.21%)
Oct 04, 2006 8.160 8.250 8.150 8.250 4,100 +0.09(+1.10%)
Oct 03, 2006 8.200 8.200 8.160 8.160 900 -0.09(-1.09%)
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.