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 (%)
Feb 28, 2011 1.510 1.510 1.510 1.510 200 -0.01(-0.66%)
Feb 25, 2011 1.650 1.650 1.510 1.520 4,160 -0.04(-2.56%)
Feb 23, 2011 1.560 1.560 1.560 1.560 1,000 -0.00(-0.01%)
Feb 22, 2011 1.520 1.624 1.510 1.560 10,215 +0.06(+4.01%)
Feb 18, 2011 1.530 1.720 1.500 1.500 12,077 -0.09(-5.66%)
Feb 17, 2011 1.530 1.590 1.530 1.590 7,646 +0.09(+6.00%)
Feb 16, 2011 1.550 1.550 1.500 1.500 6,443 -0.06(-3.85%)
Feb 15, 2011 1.530 1.600 1.510 1.560 7,450 +0.05(+3.31%)
Feb 14, 2011 1.520 1.550 1.500 1.510 9,400 -0.02(-1.31%)
Feb 11, 2011 1.630 1.630 1.500 1.530 73,594 -0.03(-1.92%)
Feb 10, 2011 1.650 1.670 1.490 1.560 10,811 -0.16(-9.04%)
Feb 09, 2011 1.560 1.780 1.560 1.715 13,000 +0.22(+14.33%)
Feb 08, 2011 1.600 1.600 1.500 1.500 10,939 -0.06(-3.85%)
Feb 07, 2011 1.590 1.590 1.560 1.560 3,639 -0.04(-2.49%)
Feb 04, 2011 1.600 1.600 1.600 1.600 500 +0.01(+0.63%)
Feb 03, 2011 1.780 1.780 1.590 1.590 11,515 -0.20(-11.17%)
Feb 02, 2011 1.780 1.790 1.780 1.790 200 -0.01(-0.56%)
Feb 01, 2011 1.770 1.820 1.750 1.800 3,000 -0.03(-1.64%)
Jan 31, 2011 1.690 1.830 1.560 1.830 6,526 +0.10(+5.78%)
Jan 28, 2011 1.800 1.810 1.730 1.730 558 -0.02(-1.14%)
Jan 27, 2011 1.760 1.800 1.750 1.750 1,040 -0.07(-3.85%)
Jan 26, 2011 1.770 1.820 1.770 1.820 600 -0.01(-0.55%)
Jan 25, 2011 1.830 1.830 1.830 1.830 700 +0.00(+0.00%)
Jan 24, 2011 1.670 1.900 1.670 1.830 8,582 +0.08(+4.51%)
Jan 21, 2011 1.640 1.760 1.640 1.751 400 +0.06(+3.61%)
Jan 20, 2011 1.830 1.830 1.650 1.690 19,866 -0.08(-4.52%)
Jan 19, 2011 1.760 1.890 1.690 1.770 13,486 +0.10(+5.99%)
Jan 18, 2011 2.490 2.490 1.550 1.670 6,505 -0.06(-3.47%)
Jan 14, 2011 1.800 1.800 1.730 1.730 1,163 -0.07(-3.89%)
Jan 13, 2011 2.740 2.740 1.690 1.800 7,183 +0.00(+0.08%)
Jan 12, 2011 1.880 1.880 1.750 1.799 15,256 -0.08(-4.33%)
Jan 10, 2011 1.770 1.880 1.880 1.880 3,800 +0.11(+6.21%)
Jan 07, 2011 1.790 1.850 1.719 1.770 6,575 -0.01(-0.84%)
Jan 06, 2011 1.900 1.900 1.730 1.785 6,000 -0.22(-10.75%)
Jan 05, 2011 1.820 2.000 1.820 2.000 8,985 +0.18(+9.90%)
Jan 03, 2011 1.640 1.820 1.820 1.820 2,800 +0.20(+12.34%)
Dec 31, 2010 1.600 1.620 1.580 1.620 3,300 +0.04(+2.53%)
Dec 30, 2010 1.720 1.720 1.580 1.580 8,230 -0.19(-10.73%)
Dec 29, 2010 1.810 1.840 1.720 1.770 2,600 -0.09(-4.84%)
Dec 28, 2010 1.560 1.890 1.420 1.860 23,398 +0.45(+31.91%)
Dec 27, 2010 1.526 1.526 1.410 1.410 900 -0.18(-11.32%)
Dec 23, 2010 1.430 1.600 1.420 1.590 4,421 +0.12(+8.16%)
Dec 22, 2010 1.470 1.520 1.420 1.470 1,424 -0.03(-2.03%)
Dec 21, 2010 1.400 1.520 1.380 1.500 5,447 +0.08(+5.67%)
Dec 20, 2010 1.400 1.440 1.400 1.420 7,010 +0.02(+1.43%)
Dec 17, 2010 1.280 1.450 1.280 1.400 28,462 -0.05(-3.45%)
Dec 16, 2010 1.540 1.540 1.440 1.450 21,684 -0.09(-5.85%)
Dec 15, 2010 1.590 1.590 1.540 1.540 3,800 -0.06(-3.74%)
Dec 14, 2010 1.600 1.600 1.600 1.600 6,221 -0.01(-0.62%)
Dec 13, 2010 1.750 1.750 1.480 1.610 17,220 -0.08(-4.73%)
Dec 10, 2010 1.650 1.690 1.630 1.690 12,431 +0.05(+3.05%)
Dec 09, 2010 1.640 1.640 1.640 1.640 475 +0.09(+5.81%)
Dec 08, 2010 1.590 1.640 1.541 1.550 3,300 -0.03(-1.90%)
Dec 07, 2010 1.650 1.650 1.540 1.580 8,400 -0.02(-1.25%)
Dec 06, 2010 1.640 1.650 1.600 1.600 5,398 +0.05(+3.23%)
Dec 03, 2010 1.650 1.650 1.511 1.550 2,040 -0.10(-6.06%)
Dec 02, 2010 1.800 1.800 1.620 1.650 8,680 -0.15(-8.34%)
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.