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 (%)
Mar 31, 2009 1.100 1.320 1.050 1.060 11,880 +0.00(+0.00%)
Mar 30, 2009 1.060 1.060 1.060 1.060 300 +0.00(+0.00%)
Mar 26, 2009 1.060 1.160 1.060 1.060 4,712 -0.07(-6.19%)
Mar 25, 2009 1.130 1.130 1.130 1.130 100 +0.02(+1.80%)
Mar 24, 2009 1.070 1.130 1.070 1.110 600 +0.08(+7.77%)
Mar 23, 2009 1.020 1.050 1.020 1.030 4,600 +0.05(+5.10%)
Mar 20, 2009 0.7900 1.000 0.7900 0.9800 11,445 +0.14(+16.67%)
Mar 17, 2009 0.8400 0.8400 0.8400 0.8400 0 +0.20(+31.27%)
Mar 13, 2009 0.6800 0.6399 0.6399 0.6399 4,900 -0.07(-9.87%)
Mar 12, 2009 0.7100 0.7100 0.7100 0.7100 100 +0.03(+4.41%)
Mar 11, 2009 0.6796 0.6800 0.6796 0.6800 300 +0.00(+0.01%)
Mar 10, 2009 0.6800 0.6800 0.6000 0.6799 13,000 +0.03(+4.60%)
Mar 09, 2009 0.6000 0.6574 0.5000 0.6500 288,900 +0.05(+8.33%)
Mar 06, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 05, 2009 0.6700 0.6700 0.6000 0.6000 71,120 -0.10(-14.29%)
Mar 04, 2009 0.6505 0.7000 0.6505 0.7000 3,250 +0.03(+4.48%)
Mar 02, 2009 0.7100 0.7100 0.6700 0.6700 1,400 -0.08(-10.67%)
Feb 27, 2009 0.7100 0.7900 0.6500 0.7500 0 +0.00(+0.00%)
Feb 24, 2009 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 23, 2009 0.7500 0.7500 0.7500 0.7500 4,600 +0.00(+0.00%)
Feb 20, 2009 0.8100 0.8100 0.7500 0.7500 6,300 -0.05(-6.25%)
Feb 19, 2009 0.8000 0.8100 0.8000 0.8000 4,100 +0.00(+0.00%)
Feb 18, 2009 0.8000 0.8500 0.8000 0.8000 10,721 -0.03(-3.59%)
Feb 17, 2009 0.9600 1.000 0.8298 0.8298 6,821 -0.09(-9.80%)
Feb 13, 2009 0.8600 1.500 0.8400 0.9200 13,700 +0.05(+5.75%)
Feb 12, 2009 0.8000 0.8700 0.8000 0.8700 302,100 +0.07(+8.75%)
Feb 11, 2009 0.9700 1.040 0.7800 0.8000 331,738 -0.12(-13.04%)
Feb 10, 2009 1.030 1.030 0.7100 0.9200 12,944 -0.08(-8.00%)
Feb 09, 2009 1.000 1.000 1.000 1.000 300 +0.03(+3.09%)
Feb 06, 2009 1.000 1.000 0.9700 0.9700 1,500 +0.01(+1.04%)
Feb 05, 2009 0.9200 0.9600 0.9200 0.9600 200 +0.08(+9.09%)
Feb 03, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 02, 2009 0.8800 0.8800 0.8800 0.8800 400 +0.00(+0.00%)
Jan 30, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 29, 2009 0.9600 0.9600 0.8800 0.8800 500 -0.11(-11.11%)
Jan 28, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 27, 2009 0.9901 0.9901 0.9900 0.9900 2,100 -0.01(-1.00%)
Jan 26, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 23, 2009 1.000 1.060 1.000 1.000 2,850 -0.02(-1.96%)
Jan 22, 2009 1.550 1.550 1.020 1.020 300 +0.02(+2.00%)
Jan 21, 2009 1.000 1.000 1.000 1.000 1,100 +0.01(+1.01%)
Jan 20, 2009 1.080 1.080 0.9900 0.9900 2,700 -0.13(-11.54%)
Jan 16, 2009 1.120 1.120 1.119 1.119 300 +0.04(+3.63%)
Jan 15, 2009 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 14, 2009 1.140 1.140 1.080 1.080 4,072 -0.02(-1.82%)
Jan 13, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 12, 2009 1.150 1.160 1.100 1.100 4,600 -0.05(-4.35%)
Jan 09, 2009 1.211 1.270 1.150 1.150 3,700 -0.06(-4.96%)
Jan 08, 2009 1.230 1.230 1.210 1.210 400 -0.06(-4.73%)
Jan 07, 2009 1.400 1.400 1.270 1.270 4,390 -0.10(-7.29%)
Jan 06, 2009 0.9500 1.490 0.9500 1.370 6,920 +0.46(+50.55%)
Jan 05, 2009 0.9500 0.9500 0.8700 0.9100 1,600 -0.05(-5.21%)
Jan 02, 2009 0.9400 0.9900 0.9100 0.9600 0 +0.10(+11.21%)
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.