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 -0.0003 (-0.05%)
Official Closing 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, 2015 1.620 1.700 1.620 1.700 1,733 -0.01(-0.58%)
Mar 30, 2015 1.720 1.720 1.520 1.710 34,566 +0.03(+1.79%)
Mar 27, 2015 1.680 1.700 1.620 1.680 5,902 +0.07(+4.34%)
Mar 26, 2015 1.650 1.650 1.610 1.610 648 -0.04(-2.42%)
Mar 25, 2015 1.740 1.740 1.650 1.650 1,502 -0.03(-1.79%)
Mar 24, 2015 1.800 1.800 1.680 1.680 21,004 -0.06(-3.45%)
Mar 23, 2015 1.700 1.790 1.700 1.740 30,973 +0.08(+4.82%)
Mar 20, 2015 1.720 1.790 1.660 1.660 19,711 -0.07(-4.05%)
Mar 19, 2015 1.660 1.790 1.660 1.730 4,679 +0.03(+1.76%)
Mar 18, 2015 1.529 1.800 1.520 1.700 31,244 +0.18(+11.84%)
Mar 17, 2015 1.540 1.570 1.500 1.520 21,978 +0.00(+0.00%)
Mar 16, 2015 1.450 1.550 1.430 1.520 14,169 +0.05(+3.40%)
Mar 13, 2015 1.480 1.480 1.410 1.470 11,696 +0.04(+2.80%)
Mar 12, 2015 1.420 1.490 1.420 1.430 1,910 -0.04(-2.72%)
Mar 11, 2015 1.470 1.490 1.470 1.470 3,572 +0.03(+2.08%)
Mar 10, 2015 1.430 1.470 1.410 1.440 1,400 -0.05(-3.65%)
Mar 09, 2015 1.420 1.494 1.410 1.494 1,191 +0.08(+5.99%)
Mar 06, 2015 1.410 1.490 1.410 1.410 750 -0.01(-0.70%)
Mar 05, 2015 1.420 1.490 1.411 1.420 642 +0.01(+0.70%)
Mar 04, 2015 1.410 1.410 1.410 1.410 350 +0.00(+0.01%)
Mar 03, 2015 1.440 1.450 1.410 1.410 3,081 -0.01(-0.76%)
Mar 02, 2015 1.480 1.480 1.407 1.421 3,153 -0.03(-2.01%)
Feb 27, 2015 1.430 1.510 1.430 1.450 1,136 -0.05(-3.33%)
Feb 26, 2015 1.590 1.590 1.500 1.500 765 -0.02(-1.32%)
Feb 25, 2015 1.570 1.650 1.510 1.520 28,377 -0.03(-1.94%)
Feb 24, 2015 1.510 1.650 1.460 1.550 26,480 +0.08(+5.44%)
Feb 23, 2015 1.478 1.600 1.390 1.470 27,996 +0.04(+2.80%)
Feb 20, 2015 1.420 1.432 1.330 1.430 6,849 -0.02(-1.65%)
Feb 19, 2015 1.490 1.560 1.410 1.454 22,246 +0.02(+1.68%)
Feb 18, 2015 1.390 1.500 1.380 1.430 18,498 +0.03(+2.14%)
Feb 17, 2015 1.400 1.400 1.400 1.400 215 +0.01(+0.72%)
Feb 13, 2015 1.300 1.390 1.390 1.390 7,200 +0.06(+4.91%)
Feb 12, 2015 1.410 1.410 1.300 1.325 3,503 -0.02(-1.12%)
Feb 11, 2015 1.311 1.340 1.290 1.340 5,014 +0.00(+0.00%)
Feb 10, 2015 1.350 1.350 1.290 1.340 17,922 -0.01(-0.75%)
Feb 09, 2015 1.320 1.360 1.280 1.350 10,892 -0.05(-3.56%)
Feb 06, 2015 1.400 1.430 1.360 1.400 12,295 -0.04(-2.78%)
Feb 05, 2015 1.323 1.450 1.323 1.440 1,979 +0.04(+2.86%)
Feb 04, 2015 1.480 1.480 1.330 1.400 15,428 -0.04(-2.77%)
Feb 03, 2015 1.359 1.440 1.359 1.440 963 +0.04(+3.00%)
Feb 02, 2015 1.480 1.490 1.398 1.398 3,382 -0.00(-0.14%)
Jan 30, 2015 1.400 1.400 1.400 1.400 120 +0.02(+1.45%)
Jan 29, 2015 1.410 1.410 1.349 1.380 1,257 +0.05(+3.76%)
Jan 28, 2015 1.299 1.340 1.299 1.330 13,171 +0.03(+2.31%)
Jan 27, 2015 1.300 1.300 1.293 1.300 8,021 -0.03(-2.26%)
Jan 26, 2015 1.330 1.330 1.300 1.330 6,500 +0.00(+0.00%)
Jan 23, 2015 1.410 1.410 1.300 1.330 6,879 -0.04(-2.92%)
Jan 22, 2015 1.350 1.370 1.320 1.370 3,686 -0.03(-2.14%)
Jan 21, 2015 1.410 1.410 1.400 1.400 1,101 -0.01(-0.71%)
Jan 20, 2015 1.360 1.410 1.360 1.410 4,299 +0.01(+0.71%)
Jan 16, 2015 1.370 1.400 1.309 1.400 8,699 +0.00(+0.00%)
Jan 15, 2015 1.370 1.400 1.370 1.400 6,395 +0.00(+0.00%)
Jan 14, 2015 1.376 1.400 1.376 1.400 1,550 -0.03(-2.10%)
Jan 13, 2015 1.400 1.430 1.330 1.430 602 +0.05(+3.32%)
Jan 12, 2015 1.410 1.410 1.384 1.384 7,583 -0.06(-3.89%)
Jan 09, 2015 1.400 1.480 1.330 1.440 15,430 +0.11(+8.03%)
Jan 07, 2015 1.370 1.333 1.333 1.333 9,200 -0.09(-6.13%)
Jan 06, 2015 1.320 1.420 1.320 1.420 200 +0.05(+3.65%)
Jan 05, 2015 1.400 1.400 1.320 1.370 9,446 -0.03(-2.14%)
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.