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

Sunlink Health Systems (NY: SSY )

0.5941 -0.0059 (-0.98%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
Oct 30, 2015 1.680 1.710 1.680 1.710 666 +0.00(+0.00%)
Oct 29, 2015 1.780 1.790 1.680 1.710 20,740 +0.01(+0.58%)
Oct 28, 2015 1.730 1.730 1.700 1.700 9,997 -0.05(-2.85%)
Oct 27, 2015 1.699 1.790 1.699 1.750 4,498 +0.05(+2.94%)
Oct 26, 2015 1.690 1.720 1.689 1.700 15,931 -0.00(-0.01%)
Oct 23, 2015 1.680 1.760 1.680 1.700 5,194 -0.05(-2.85%)
Oct 22, 2015 1.690 1.750 1.650 1.750 30,002 -0.02(-1.13%)
Oct 21, 2015 1.750 1.770 1.750 1.770 7,414 +0.09(+5.41%)
Oct 20, 2015 1.750 1.750 1.650 1.679 5,119 -0.11(-5.94%)
Oct 19, 2015 1.670 1.800 1.660 1.785 9,737 +0.09(+5.62%)
Oct 16, 2015 1.690 1.690 1.660 1.690 19,770 -0.03(-1.74%)
Oct 15, 2015 1.720 1.720 1.720 1.720 3,305 +0.04(+2.38%)
Oct 14, 2015 1.690 1.750 1.630 1.680 13,336 +0.04(+2.44%)
Oct 13, 2015 1.730 1.740 1.630 1.640 12,389 -0.03(-1.80%)
Oct 12, 2015 1.770 1.780 1.669 1.670 19,719 -0.03(-1.76%)
Oct 09, 2015 1.683 1.700 1.670 1.700 27,431 +0.00(+0.00%)
Oct 08, 2015 1.680 1.730 1.680 1.700 655 -0.04(-2.30%)
Oct 07, 2015 1.690 1.800 1.690 1.740 3,142 -0.03(-1.69%)
Oct 06, 2015 1.850 1.850 1.730 1.770 29,511 -0.05(-2.75%)
Oct 05, 2015 1.840 1.849 1.770 1.820 22,525 +0.05(+2.82%)
Oct 02, 2015 1.800 1.840 1.770 1.770 48,790 -0.03(-1.67%)
Oct 01, 2015 1.760 1.800 1.700 1.800 58,350 +0.12(+7.14%)
Sep 30, 2015 1.700 1.700 1.600 1.680 1,244 -0.02(-1.18%)
Sep 29, 2015 1.590 1.700 1.590 1.700 21,336 +0.08(+4.94%)
Sep 28, 2015 1.627 1.680 1.550 1.620 31,993 -0.04(-2.41%)
Sep 25, 2015 1.650 1.700 1.630 1.660 40,041 -0.03(-1.78%)
Sep 24, 2015 1.700 1.700 1.690 1.690 6,544 -0.01(-0.59%)
Sep 23, 2015 1.730 1.790 1.700 1.700 14,022 -0.04(-2.30%)
Sep 22, 2015 1.740 1.740 1.700 1.740 1,006 +0.00(+0.00%)
Sep 21, 2015 1.690 1.800 1.690 1.740 8,809 +0.14(+8.75%)
Sep 18, 2015 1.700 1.750 1.600 1.600 19,936 -0.04(-2.44%)
Sep 17, 2015 1.770 1.770 1.630 1.640 10,816 -0.09(-5.20%)
Sep 16, 2015 1.780 1.780 1.650 1.730 12,892 -0.07(-3.89%)
Sep 15, 2015 1.750 1.800 1.740 1.800 13,359 +0.05(+2.86%)
Sep 14, 2015 1.780 1.780 1.700 1.750 10,512 -0.04(-2.23%)
Sep 11, 2015 1.720 1.790 1.630 1.790 18,459 -0.01(-0.56%)
Sep 10, 2015 1.690 1.800 1.650 1.800 10,432 +0.05(+2.86%)
Sep 09, 2015 1.800 1.800 1.720 1.750 8,470 -0.04(-2.23%)
Sep 08, 2015 1.789 1.800 1.730 1.790 28,619 +0.00(+0.00%)
Sep 04, 2015 1.750 1.790 1.790 1.790 14,500 +0.08(+4.68%)
Sep 03, 2015 1.710 1.790 1.610 1.710 8,874 +0.05(+3.01%)
Sep 02, 2015 1.730 1.800 1.650 1.660 6,745 +0.01(+0.61%)
Sep 01, 2015 1.680 1.730 1.630 1.650 8,751 +0.00(+0.00%)
Aug 31, 2015 1.700 1.760 1.650 1.650 4,451 -0.01(-0.60%)
Aug 28, 2015 1.750 1.750 1.660 1.660 9,646 +0.01(+0.61%)
Aug 27, 2015 1.700 1.700 1.650 1.650 2,483 -0.01(-0.60%)
Aug 26, 2015 1.580 1.750 1.580 1.660 9,285 +0.03(+1.84%)
Aug 25, 2015 1.630 1.630 1.630 1.630 1,385 -0.02(-1.21%)
Aug 24, 2015 1.620 1.690 1.590 1.650 4,722 -0.07(-4.07%)
Aug 21, 2015 1.720 1.720 1.710 1.720 1,497 -0.01(-0.58%)
Aug 20, 2015 1.740 1.750 1.700 1.730 5,515 -0.00(-0.14%)
Aug 19, 2015 1.820 1.820 1.732 1.732 5,119 -0.06(-3.22%)
Aug 18, 2015 1.820 1.820 1.775 1.790 3,099 -0.02(-1.10%)
Aug 17, 2015 1.860 1.860 1.793 1.810 1,518 -0.02(-1.09%)
Aug 14, 2015 1.730 1.830 1.690 1.830 9,542 +0.08(+4.58%)
Aug 13, 2015 1.740 1.750 1.700 1.750 25,274 -0.00(-0.01%)
Aug 12, 2015 1.709 1.840 1.700 1.750 9,312 +0.02(+1.16%)
Aug 11, 2015 1.770 1.770 1.730 1.730 3,353 -0.07(-3.88%)
Aug 10, 2015 1.780 1.850 1.760 1.800 6,535 +0.03(+1.69%)
Aug 07, 2015 1.750 2.010 1.750 1.770 39,380 +0.07(+4.12%)
Aug 06, 2015 1.640 1.750 1.640 1.700 10,268 +0.06(+3.66%)
Aug 04, 2015 1.600 1.640 1.640 1.640 5,500 +0.03(+1.86%)
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.