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

Sunlink Health Systems (NY: SSY )

0.6020 -0.0277 (-4.40%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Jul 31, 2009 2.260 2.270 2.200 2.270 3,900 -0.04(-1.73%)
Jul 30, 2009 2.260 2.400 2.030 2.310 11,500 +0.01(+0.43%)
Jul 29, 2009 2.400 2.400 2.220 2.300 10,800 -0.10(-4.17%)
Jul 28, 2009 2.240 2.450 2.240 2.400 9,450 +0.17(+7.45%)
Jul 27, 2009 2.234 2.234 2.234 2.234 268 +0.03(+1.53%)
Jul 24, 2009 2.200 2.200 2.200 2.200 200 +0.01(+0.46%)
Jul 23, 2009 2.300 2.450 2.090 2.190 28,560 -0.11(-4.78%)
Jul 22, 2009 2.220 2.380 2.170 2.300 91,740 +0.05(+2.22%)
Jul 20, 2009 2.250 2.250 2.250 2.250 8,900 +0.00(+0.00%)
Jul 16, 2009 2.240 2.250 2.250 2.250 2,000 +0.01(+0.45%)
Jul 15, 2009 2.240 2.240 2.240 2.240 625 -0.01(-0.44%)
Jul 10, 2009 2.280 2.250 2.250 2.250 1,100 +0.03(+1.35%)
Jul 09, 2009 2.190 2.220 2.190 2.220 3,431 +0.05(+2.30%)
Jul 08, 2009 2.170 2.210 2.170 2.170 2,900 +0.04(+1.88%)
Jul 07, 2009 2.140 2.140 2.130 2.130 2,374 +0.05(+2.40%)
Jul 06, 2009 2.200 2.210 2.060 2.080 3,700 -0.13(-5.88%)
Jul 02, 2009 2.220 2.220 2.210 2.210 9,500 -0.01(-0.45%)
Jul 01, 2009 2.140 2.220 2.140 2.220 5,042 +0.05(+2.30%)
Jun 30, 2009 2.120 2.170 2.120 2.170 4,000 +0.01(+0.46%)
Jun 29, 2009 2.140 2.160 2.140 2.160 12,200 -0.04(-1.82%)
Jun 26, 2009 2.080 2.200 2.080 2.200 7,416 +0.11(+5.26%)
Jun 25, 2009 2.090 2.090 2.080 2.090 300 +0.01(+0.48%)
Jun 24, 2009 2.080 2.080 2.080 2.080 717 +0.00(+0.00%)
Jun 23, 2009 2.080 2.080 2.080 2.080 100 +0.03(+1.46%)
Jun 22, 2009 2.100 2.180 2.050 2.050 1,400 -0.13(-5.96%)
Jun 19, 2009 2.090 2.200 2.090 2.180 6,867 +0.13(+6.34%)
Jun 18, 2009 2.150 2.150 2.050 2.050 11,402 -0.10(-4.65%)
Jun 17, 2009 2.150 2.150 2.150 2.150 100 +0.10(+4.88%)
Jun 16, 2009 2.170 2.170 2.050 2.050 500 -0.10(-4.65%)
Jun 15, 2009 2.150 2.200 2.150 2.150 2,753 -0.08(-3.59%)
Jun 12, 2009 2.300 2.300 2.170 2.230 15,769 -0.17(-7.08%)
Jun 11, 2009 2.160 2.400 2.160 2.400 5,400 +0.23(+10.59%)
Jun 10, 2009 2.170 2.170 2.170 2.170 4,500 -0.04(-1.81%)
Jun 09, 2009 2.320 2.320 2.210 2.210 6,200 +0.00(+0.00%)
Jun 08, 2009 2.250 2.250 2.210 2.210 1,300 +0.01(+0.45%)
Jun 05, 2009 2.200 2.350 2.140 2.200 13,000 +0.07(+3.29%)
Jun 04, 2009 2.100 2.170 2.080 2.130 19,293 +0.03(+1.43%)
Jun 03, 2009 2.100 2.110 2.100 2.100 17,324 -0.04(-1.87%)
Jun 02, 2009 2.150 2.150 2.070 2.140 5,250 +0.02(+0.94%)
Jun 01, 2009 2.200 2.450 2.050 2.120 27,934 -0.08(-3.64%)
May 28, 2009 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
May 27, 2009 2.200 2.200 2.200 2.200 512 +0.03(+1.38%)
May 26, 2009 2.170 2.170 2.170 2.170 212 -0.07(-3.13%)
May 22, 2009 2.200 2.240 2.240 2.240 0 +0.07(+3.23%)
May 21, 2009 2.170 2.170 2.170 2.170 3,300 +0.00(+0.00%)
May 20, 2009 2.210 2.240 2.070 2.170 21,526 -0.04(-1.92%)
May 19, 2009 2.320 2.350 2.210 2.212 2,000 -0.10(-4.23%)
May 18, 2009 2.160 2.310 2.160 2.310 21,500 +0.15(+6.94%)
May 15, 2009 2.130 2.220 2.120 2.160 6,804 -0.09(-4.00%)
May 14, 2009 2.250 2.250 2.210 2.250 8,840 +0.00(+0.00%)
May 13, 2009 2.300 2.300 2.210 2.250 35,494 -0.01(-0.44%)
May 12, 2009 2.400 2.610 1.850 2.260 191,925 +0.95(+72.52%)
May 11, 2009 1.590 1.590 1.180 1.310 9,600 -0.23(-14.94%)
May 08, 2009 1.430 1.640 1.420 1.540 4,910 +0.11(+7.42%)
May 07, 2009 1.400 1.450 1.400 1.434 900 +0.03(+2.41%)
May 06, 2009 1.350 1.400 1.105 1.400 5,115 -0.05(-3.46%)
May 05, 2009 1.280 1.650 1.280 1.450 16,700 -0.09(-5.84%)
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.