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

Sunlink Health Systems (NY: SSY )

0.6000 -0.0020 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Sep 29, 2017 1.590 1.590 1.490 1.500 56,254 -0.05(-3.23%)
Sep 28, 2017 1.550 1.550 1.550 1.550 149 -0.02(-1.27%)
Sep 27, 2017 1.520 1.590 1.520 1.570 1,994 +0.04(+2.77%)
Sep 26, 2017 1.528 1.528 1.528 1.528 186 -0.05(-3.31%)
Sep 25, 2017 1.560 1.600 1.559 1.580 13,972 +0.02(+1.28%)
Sep 22, 2017 1.550 1.560 1.550 1.560 12,511 +0.01(+0.65%)
Sep 20, 2017 1.550 1.550 1.550 0 +0.01(+0.65%)
Sep 19, 2017 1.540 1.540 1.520 1.540 728 +0.00(+0.00%)
Sep 18, 2017 1.540 1.540 1.530 1.540 9,502 +0.04(+2.67%)
Sep 15, 2017 1.550 1.560 1.500 1.500 8,368 -0.06(-3.85%)
Sep 14, 2017 1.560 1.560 1.560 1.560 4,021 +0.00(+0.00%)
Sep 13, 2017 1.550 1.560 1.530 1.560 10,640 +0.01(+0.65%)
Sep 12, 2017 1.540 1.550 1.540 1.550 11,037 +0.01(+0.65%)
Sep 11, 2017 1.540 1.540 1.520 1.540 1,950 +0.00(+0.00%)
Sep 08, 2017 1.530 1.540 1.530 1.540 2,071 +0.05(+3.36%)
Sep 07, 2017 1.500 1.540 1.490 1.490 13,381 -0.05(-3.25%)
Sep 06, 2017 1.529 1.540 1.526 1.540 6,765 +0.01(+0.65%)
Sep 05, 2017 1.490 1.530 1.490 1.530 8,886 +0.03(+2.00%)
Sep 01, 2017 1.490 1.520 1.490 1.500 1,872 +0.00(+0.00%)
Aug 31, 2017 1.500 1.535 1.480 1.500 9,343 -0.00(-0.07%)
Aug 30, 2017 1.530 1.530 1.501 1.501 576 -0.03(-1.89%)
Aug 29, 2017 1.530 1.530 1.530 1.530 446 +0.04(+2.68%)
Aug 28, 2017 1.490 1.540 1.490 1.490 7,699 -0.03(-1.98%)
Aug 25, 2017 1.492 1.540 1.492 1.520 2,507 -0.01(-0.65%)
Aug 24, 2017 1.518 1.540 1.490 1.530 34,184 +0.00(+0.00%)
Aug 23, 2017 1.542 1.560 1.480 1.530 9,271 +0.02(+1.34%)
Aug 22, 2017 1.504 1.510 1.504 1.510 1,532 -0.04(-2.59%)
Aug 21, 2017 1.460 1.550 1.460 1.550 1,986 +0.01(+0.65%)
Aug 18, 2017 1.300 1.559 1.300 1.540 13,340 +0.03(+1.99%)
Aug 17, 2017 1.510 1.510 1.510 1.510 2,569 -0.04(-2.58%)
Aug 16, 2017 1.550 1.560 1.520 1.550 28,547 -0.01(-0.64%)
Aug 15, 2017 1.570 1.600 1.542 1.560 5,334 -0.02(-1.27%)
Aug 14, 2017 1.580 1.580 1.580 1.580 213 -0.01(-0.63%)
Aug 11, 2017 1.570 1.600 1.554 1.590 6,219 +0.02(+1.27%)
Aug 10, 2017 1.570 1.570 1.550 1.570 12,292 +0.01(+0.64%)
Aug 09, 2017 1.620 1.620 1.560 1.560 2,464 -0.04(-2.50%)
Aug 08, 2017 1.542 1.620 1.540 1.600 10,096 +0.05(+3.23%)
Aug 07, 2017 1.620 1.620 1.550 1.550 15,005 -0.06(-3.72%)
Aug 04, 2017 1.620 1.620 1.599 1.610 6,106 -0.01(-0.62%)
Aug 03, 2017 1.620 1.620 1.620 1.620 116 +0.01(+0.62%)
Aug 02, 2017 1.610 1.620 1.588 1.610 6,926 +0.02(+1.26%)
Aug 01, 2017 1.570 1.620 1.570 1.590 13,124 -0.03(-1.85%)
Jul 31, 2017 1.640 1.640 1.620 1.620 4,658 +0.00(+0.00%)
Jul 28, 2017 1.630 1.630 1.607 1.620 18,419 +0.00(+0.15%)
Jul 27, 2017 1.640 1.640 1.618 1.618 2,019 -0.02(-1.37%)
Jul 26, 2017 1.640 1.640 1.610 1.640 3,751 +0.06(+3.80%)
Jul 25, 2017 1.612 1.650 1.580 1.580 18,176 -0.05(-3.07%)
Jul 24, 2017 1.580 1.650 1.580 1.630 812 -0.02(-1.21%)
Jul 21, 2017 1.640 1.650 1.607 1.650 2,555 +0.02(+1.50%)
Jul 20, 2017 1.650 1.650 1.626 1.626 705 -0.02(-1.48%)
Jul 19, 2017 1.650 1.650 1.640 1.650 4,391 +0.01(+0.61%)
Jul 18, 2017 1.650 1.650 1.640 1.640 7,309 +0.00(+0.00%)
Jul 17, 2017 1.650 1.650 1.610 1.640 4,902 -0.01(-0.61%)
Jul 14, 2017 1.650 1.650 1.645 1.650 2,132 +0.00(+0.00%)
Jul 13, 2017 1.650 1.650 1.649 1.650 3,357 +0.04(+2.48%)
Jul 12, 2017 1.610 1.650 1.610 1.610 5,164 -0.01(-0.61%)
Jul 11, 2017 1.660 1.660 1.620 1.620 3,852 -0.03(-1.82%)
Jul 10, 2017 1.640 1.660 1.610 1.650 25,592 -0.01(-0.60%)
Jul 07, 2017 1.660 1.660 1.650 1.660 2,715 +0.00(+0.00%)
Jul 06, 2017 1.610 1.660 1.610 1.660 10,414 +0.03(+1.84%)
Jul 05, 2017 1.660 1.660 1.630 1.630 1,324 -0.03(-1.81%)
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.