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%)
Streaming Delayed Price Updated: 3:57 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 31, 2014 1.390 1.370 1.370 1.370 12,100 +0.05(+3.79%)
Dec 30, 2014 1.410 1.420 1.300 1.320 10,372 -0.08(-5.71%)
Dec 29, 2014 1.460 1.470 1.400 1.400 1,288 +0.00(+0.00%)
Dec 26, 2014 1.330 1.460 1.320 1.400 14,723 +0.02(+1.45%)
Dec 24, 2014 1.340 1.380 1.380 1.380 5,300 +0.05(+3.53%)
Dec 23, 2014 1.373 1.500 1.333 1.333 18,237 -0.06(-4.10%)
Dec 22, 2014 1.380 1.470 1.380 1.390 5,366 +0.01(+0.72%)
Dec 19, 2014 1.410 1.420 1.380 1.380 2,270 -0.01(-0.72%)
Dec 18, 2014 1.370 1.470 1.310 1.390 19,821 +0.03(+2.20%)
Dec 17, 2014 1.420 1.470 1.300 1.360 22,313 -0.09(-6.20%)
Dec 16, 2014 1.410 1.470 1.410 1.450 5,090 +0.01(+0.69%)
Dec 15, 2014 1.410 1.460 1.400 1.440 16,895 +0.04(+2.86%)
Dec 12, 2014 1.370 1.440 1.350 1.400 3,189 +0.02(+1.45%)
Dec 11, 2014 1.510 1.540 1.320 1.380 13,770 -0.04(-2.82%)
Dec 10, 2014 1.400 1.450 1.380 1.420 6,920 +0.05(+3.65%)
Dec 09, 2014 1.420 1.450 1.320 1.370 22,486 +0.00(+0.00%)
Dec 08, 2014 1.410 1.430 1.330 1.370 33,867 -0.07(-4.86%)
Dec 05, 2014 1.480 1.490 1.410 1.440 26,000 -0.01(-0.69%)
Dec 04, 2014 1.600 1.600 1.400 1.450 87,486 -0.16(-9.94%)
Dec 03, 2014 1.630 1.690 1.590 1.610 14,153 -0.03(-1.83%)
Dec 02, 2014 1.580 1.660 1.580 1.640 46,829 -0.01(-0.60%)
Dec 01, 2014 1.660 1.740 1.610 1.650 28,451 +0.04(+2.24%)
Nov 28, 2014 1.670 1.670 1.614 1.614 10,090 -0.03(-1.60%)
Nov 26, 2014 1.630 1.640 1.640 1.640 5,600 +0.06(+3.80%)
Nov 25, 2014 1.580 1.620 1.580 1.580 20,097 -0.02(-1.25%)
Nov 24, 2014 1.630 1.670 1.600 1.600 21,950 -0.03(-1.65%)
Nov 21, 2014 1.600 1.670 1.500 1.627 14,617 +0.07(+4.29%)
Nov 20, 2014 1.500 1.600 1.500 1.560 4,540 +0.00(+0.00%)
Nov 19, 2014 1.610 1.630 1.560 1.560 19,321 -0.06(-3.50%)
Nov 18, 2014 1.580 1.650 1.580 1.617 21,756 -0.01(-0.82%)
Nov 17, 2014 1.590 1.640 1.510 1.630 27,495 +0.13(+8.67%)
Nov 14, 2014 1.530 1.550 1.440 1.500 11,341 +0.03(+2.04%)
Nov 13, 2014 1.400 1.570 1.400 1.470 45,745 +0.03(+2.08%)
Nov 12, 2014 1.610 1.610 1.420 1.440 19,294 -0.19(-11.66%)
Nov 11, 2014 1.680 1.680 1.600 1.630 15,058 +0.00(+0.00%)
Nov 10, 2014 1.650 1.690 1.610 1.630 8,512 -0.01(-0.61%)
Nov 07, 2014 1.646 1.650 1.640 1.640 12,398 -0.01(-0.61%)
Nov 06, 2014 1.600 1.700 1.600 1.650 9,036 +0.05(+3.12%)
Nov 05, 2014 1.620 1.640 1.600 1.600 28,214 -0.05(-3.03%)
Nov 04, 2014 1.710 1.780 1.620 1.650 54,720 -0.12(-6.78%)
Nov 03, 2014 1.830 1.830 1.660 1.770 41,324 +0.00(+0.00%)
Oct 31, 2014 1.850 1.930 1.750 1.770 69,642 -0.07(-3.80%)
Oct 30, 2014 1.720 1.850 1.720 1.840 76,746 +0.13(+7.60%)
Oct 29, 2014 1.700 1.790 1.680 1.710 91,395 +0.11(+6.88%)
Oct 28, 2014 1.530 1.670 1.500 1.600 27,854 +0.06(+3.90%)
Oct 27, 2014 1.400 1.450 1.450 1.540 27,878 +0.09(+6.21%)
Oct 24, 2014 1.480 1.570 1.440 1.450 14,487 -0.03(-2.03%)
Oct 23, 2014 1.390 1.360 1.360 1.480 43,934 +0.12(+8.82%)
Oct 22, 2014 1.330 1.390 1.300 1.360 1,329 +0.01(+0.75%)
Oct 21, 2014 1.260 1.350 1.260 1.350 5,624 +0.03(+2.27%)
Oct 20, 2014 1.530 1.410 1.230 1.320 17,490 -0.09(-6.38%)
Oct 17, 2014 1.470 1.470 1.410 1.410 3,100 -0.06(-4.08%)
Oct 16, 2014 1.440 1.470 1.440 1.470 4,713 +0.06(+4.26%)
Oct 15, 2014 1.490 1.490 1.409 1.410 8,106 -0.09(-6.00%)
Oct 14, 2014 1.200 1.570 1.200 1.500 37,413 +0.24(+19.05%)
Oct 13, 2014 1.260 1.300 1.260 1.260 11,843 +0.01(+0.80%)
Oct 10, 2014 1.470 1.490 1.120 1.250 69,730 -0.16(-11.35%)
Oct 09, 2014 1.490 1.499 1.390 1.410 4,390 -0.01(-0.70%)
Oct 08, 2014 1.470 1.480 1.380 1.420 3,410 +0.04(+2.90%)
Oct 07, 2014 1.430 1.510 1.350 1.380 33,635 -0.14(-9.21%)
Oct 06, 2014 1.580 1.580 1.470 1.520 20,768 +0.08(+5.56%)
Oct 03, 2014 1.560 1.560 1.410 1.440 36,364 -0.11(-7.10%)
Oct 02, 2014 1.580 1.580 1.491 1.550 17,429 +0.00(+0.00%)
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.