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

Sunlink Health Systems (NY: SSY )

0.6297 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2014 1.610 1.610 1.540 1.560 11,077 +0.01(+0.64%)
Mar 28, 2014 1.520 1.570 1.450 1.550 20,819 -0.03(-1.90%)
Mar 27, 2014 1.700 1.700 1.570 1.580 21,375 -0.07(-4.45%)
Mar 26, 2014 1.650 1.710 1.640 1.654 22,516 -0.00(-0.05%)
Mar 25, 2014 1.730 1.730 1.640 1.654 8,581 -0.04(-2.63%)
Mar 24, 2014 1.790 1.790 1.600 1.699 24,583 -0.09(-5.08%)
Mar 21, 2014 1.880 1.880 1.640 1.790 23,318 +0.00(+0.00%)
Mar 20, 2014 1.810 1.860 1.750 1.790 24,100 -0.04(-2.19%)
Mar 19, 2014 1.750 1.900 1.710 1.830 31,485 +0.13(+7.65%)
Mar 18, 2014 1.700 1.750 1.690 1.700 16,553 +0.01(+0.59%)
Mar 17, 2014 1.800 1.900 1.660 1.690 70,978 -0.05(-2.87%)
Mar 14, 2014 1.650 1.840 1.650 1.740 80,127 +0.09(+5.45%)
Mar 13, 2014 1.730 1.800 1.650 1.650 87,397 -0.04(-2.37%)
Mar 12, 2014 2.100 2.100 1.640 1.690 325,275 -0.43(-20.28%)
Mar 11, 2014 1.530 2.940 1.500 2.120 439,686 +0.61(+40.40%)
Mar 10, 2014 1.410 1.530 1.320 1.510 36,653 +0.19(+14.40%)
Mar 07, 2014 1.390 1.390 1.230 1.320 34,053 -0.03(-2.23%)
Mar 06, 2014 1.340 1.390 1.300 1.350 26,746 +0.10(+7.99%)
Mar 05, 2014 1.382 1.382 1.200 1.250 25,197 -0.16(-11.34%)
Mar 04, 2014 1.450 1.470 1.361 1.410 37,575 +0.05(+3.68%)
Mar 03, 2014 1.240 1.510 1.220 1.360 51,547 +0.12(+9.68%)
Feb 28, 2014 1.380 1.380 1.230 1.240 14,894 -0.04(-3.13%)
Feb 27, 2014 1.220 1.289 1.220 1.280 20,294 +0.01(+0.79%)
Feb 26, 2014 1.200 1.360 1.200 1.270 34,521 +0.02(+1.60%)
Feb 25, 2014 1.460 1.460 1.220 1.250 106,478 -0.12(-8.77%)
Feb 24, 2014 1.290 1.540 1.260 1.370 342,609 +0.20(+17.10%)
Feb 21, 2014 1.100 1.200 1.100 1.170 86,358 +0.09(+8.33%)
Feb 20, 2014 1.110 1.110 1.020 1.080 9,587 -0.03(-3.02%)
Feb 19, 2014 1.140 1.140 1.090 1.114 18,364 +0.03(+3.11%)
Feb 18, 2014 1.140 1.140 1.080 1.080 30,301 +0.00(+0.00%)
Feb 14, 2014 1.020 1.080 1.080 1.080 26,600 +0.06(+5.88%)
Feb 13, 2014 1.110 1.120 0.9300 1.020 70,580 -0.08(-7.27%)
Feb 12, 2014 1.031 1.100 1.025 1.100 46,340 +0.04(+3.77%)
Feb 11, 2014 1.150 1.150 1.010 1.060 39,779 -0.02(-1.43%)
Feb 10, 2014 1.015 1.095 1.015 1.075 10,868 +0.04(+3.39%)
Feb 07, 2014 0.9319 1.110 0.9319 1.040 22,693 +0.01(+0.98%)
Feb 06, 2014 1.080 1.140 0.9501 1.030 36,070 -0.08(-7.21%)
Feb 05, 2014 1.080 1.120 1.050 1.110 10,506 +0.03(+2.78%)
Feb 04, 2014 1.170 1.210 1.030 1.080 191,634 -0.13(-10.74%)
Feb 03, 2014 1.180 1.210 1.140 1.210 34,253 +0.00(+0.00%)
Jan 31, 2014 1.150 1.280 1.150 1.210 37,754 -0.01(-0.82%)
Jan 30, 2014 1.160 1.250 1.160 1.220 23,503 +0.05(+4.18%)
Jan 29, 2014 1.190 1.220 1.160 1.171 19,828 -0.02(-1.60%)
Jan 28, 2014 1.170 1.240 1.160 1.190 38,697 -0.03(-2.46%)
Jan 27, 2014 1.480 1.480 1.140 1.220 184,199 -0.20(-14.08%)
Jan 24, 2014 1.080 1.880 1.080 1.420 816,851 +0.41(+40.59%)
Jan 23, 2014 0.9200 1.080 0.9200 1.010 111,223 +0.08(+8.60%)
Jan 22, 2014 0.9300 0.9495 0.9100 0.9300 16,959 +0.02(+2.20%)
Jan 21, 2014 0.9400 0.9400 0.8800 0.9100 7,832 +0.03(+3.41%)
Jan 17, 2014 0.8800 0.8800 0.8800 0.8800 4,800 +0.01(+0.71%)
Jan 16, 2014 0.8580 0.9075 0.8580 0.8738 1,500 -0.05(-5.02%)
Jan 15, 2014 0.9400 0.9400 0.8392 0.9200 11,075 +0.02(+2.22%)
Jan 14, 2014 0.9100 0.9500 0.8540 0.9000 59,809 +0.00(+0.00%)
Jan 13, 2014 0.8500 0.9000 0.8500 0.9000 4,300 +0.04(+4.65%)
Jan 10, 2014 0.8300 0.8800 0.8000 0.8600 32,221 -0.00(-0.22%)
Jan 09, 2014 0.8600 0.8740 0.8600 0.8619 5,220 +0.00(+0.22%)
Jan 08, 2014 0.8600 0.8600 0.8600 0.8600 111 +0.00(+0.00%)
Jan 07, 2014 0.9400 0.9500 0.8300 0.8600 4,145 -0.03(-3.37%)
Jan 06, 2014 0.9200 0.9200 0.8801 0.8900 12,199 +0.01(+1.14%)
Jan 03, 2014 0.8400 0.8800 0.8000 0.8800 22,931 +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.