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 (%)
May 31, 2016 0.4400 0.4800 0.4400 0.4800 8,100 -0.01(-2.04%)
May 27, 2016 0.4800 0.4900 0.4900 0.4900 14,100 +0.01(+2.08%)
May 26, 2016 0.4600 0.4800 0.4600 0.4800 3,291 +0.00(+0.00%)
May 25, 2016 0.4800 0.4800 0.4800 0.4800 103 +0.00(+0.00%)
May 24, 2016 0.4800 0.4800 0.4700 0.4800 12,602 -0.02(-4.00%)
May 23, 2016 0.5000 0.5184 0.5000 0.5000 3,346 +0.04(+8.25%)
May 20, 2016 0.4500 0.4619 0.4310 0.4619 2,264 +0.00(+0.41%)
May 19, 2016 0.4700 0.4700 0.4310 0.4600 57,356 +0.00(+0.00%)
May 18, 2016 0.4800 0.4900 0.4600 0.4600 8,285 +0.01(+2.22%)
May 17, 2016 0.5100 0.5700 0.4400 0.4500 27,946 -0.08(-15.09%)
May 16, 2016 0.5800 0.6000 0.5000 0.5300 54,113 -0.07(-11.67%)
May 13, 2016 0.6400 0.6514 0.5200 0.6000 32,963 -0.08(-11.74%)
May 12, 2016 0.6300 0.7098 0.6300 0.6798 1,559 -0.01(-1.48%)
May 11, 2016 0.6899 0.6900 0.6899 0.6900 3,810 +0.02(+2.99%)
May 10, 2016 0.6300 0.7000 0.6300 0.6700 11,818 +0.05(+8.06%)
May 09, 2016 0.7200 0.7580 0.6200 0.6200 42,273 -0.14(-18.73%)
May 06, 2016 0.7929 0.8028 0.7329 0.7629 5,033 -0.01(-0.92%)
May 05, 2016 0.8100 0.8300 0.7700 0.7700 29,456 +0.02(+2.67%)
May 04, 2016 0.6800 0.7500 0.6779 0.7500 34,927 +0.08(+11.33%)
May 03, 2016 0.6700 0.7000 0.6500 0.6737 23,522 +0.03(+5.27%)
May 02, 2016 0.7000 0.7019 0.6300 0.6400 10,641 -0.03(-4.49%)
Apr 29, 2016 0.6800 0.6800 0.6701 0.6701 22,054 +0.00(+0.00%)
Apr 28, 2016 0.6400 0.6701 0.6300 0.6701 12,765 +0.03(+4.97%)
Apr 27, 2016 0.6310 0.6400 0.6300 0.6384 3,288 +0.02(+2.97%)
Apr 26, 2016 0.6500 0.6669 0.5800 0.6200 12,723 -0.01(-1.62%)
Apr 25, 2016 0.6100 0.6600 0.5833 0.6302 46,365 +0.06(+10.56%)
Apr 22, 2016 0.6300 0.6300 0.5600 0.5700 24,424 -0.05(-8.06%)
Apr 21, 2016 0.6178 0.6300 0.6100 0.6200 30,854 +0.05(+8.77%)
Apr 20, 2016 0.5450 0.6249 0.5300 0.5700 44,018 +0.03(+5.56%)
Apr 19, 2016 0.5399 0.5400 0.5250 0.5400 746 +0.03(+5.88%)
Apr 18, 2016 0.5300 0.5300 0.4901 0.5100 47,069 -0.02(-3.77%)
Apr 15, 2016 0.5900 0.5900 0.5300 0.5300 13,686 -0.05(-8.62%)
Apr 14, 2016 0.5800 0.5800 0.5800 0.5800 134 +0.01(+1.75%)
Apr 13, 2016 0.5500 0.5797 0.5500 0.5700 5,800 +0.03(+5.56%)
Apr 12, 2016 0.5490 0.5500 0.5190 0.5400 2,362 +0.04(+8.00%)
Apr 11, 2016 0.4999 0.5000 0.4999 0.5000 12,120 +0.00(+0.02%)
Apr 08, 2016 0.4900 0.5100 0.4900 0.4999 4,745 +0.01(+2.02%)
Apr 07, 2016 0.4900 0.5100 0.4900 0.4900 10,033 +0.00(+0.02%)
Apr 06, 2016 0.4900 0.4900 0.4899 0.4899 4,850 -0.00(-0.02%)
Apr 05, 2016 0.4953 0.5100 0.4800 0.4900 9,730 -0.01(-1.01%)
Apr 04, 2016 0.4700 0.4950 0.4700 0.4950 779 +0.03(+5.32%)
Apr 01, 2016 0.5145 0.5145 0.4700 0.4700 2,227 -0.02(-4.08%)
Mar 31, 2016 0.5100 0.5500 0.4700 0.4900 53,642 +0.00(+0.00%)
Mar 30, 2016 0.4700 0.5000 0.4700 0.4900 11,570 +0.00(+0.00%)
Mar 29, 2016 0.4500 0.5100 0.4500 0.4900 22,691 +0.00(+0.00%)
Mar 28, 2016 0.5000 0.5000 0.4801 0.4900 2,253 +0.01(+1.32%)
Mar 23, 2016 0.4700 0.4836 0.4836 0.4836 15,200 +0.00(+0.77%)
Mar 22, 2016 0.4500 0.4800 0.4500 0.4799 28,413 +0.01(+2.13%)
Mar 21, 2016 0.4800 0.5000 0.4650 0.4699 18,295 -0.02(-4.10%)
Mar 18, 2016 0.4950 0.5500 0.4500 0.4900 55,285 -0.01(-2.39%)
Mar 17, 2016 0.4650 0.5600 0.4650 0.5020 38,219 -0.01(-1.57%)
Mar 16, 2016 0.4651 0.5100 0.4651 0.5100 8,889 +0.02(+4.08%)
Mar 15, 2016 0.5100 0.5200 0.4500 0.4900 40,513 -0.06(-10.91%)
Mar 14, 2016 0.5500 0.5800 0.5350 0.5500 12,260 +0.00(+0.00%)
Mar 11, 2016 0.4998 0.5600 0.4900 0.5500 43,784 +0.08(+15.79%)
Mar 10, 2016 0.4500 0.4800 0.4500 0.4750 6,102 +0.03(+7.95%)
Mar 09, 2016 0.4400 0.4600 0.4400 0.4400 5,543 +0.00(+0.00%)
Mar 08, 2016 0.4600 0.4700 0.4400 0.4400 1,775 -0.03(-6.38%)
Mar 07, 2016 0.4300 0.5000 0.4300 0.4700 39,601 -0.01(-2.08%)
Mar 04, 2016 0.4500 0.5000 0.4500 0.4800 11,931 +0.01(+2.13%)
Mar 03, 2016 0.4200 0.5000 0.4200 0.4700 63,904 +0.07(+17.50%)
Mar 02, 2016 0.3800 0.4000 0.3800 0.4000 6,791 +0.02(+5.26%)
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.