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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2020 1.250 1.250 1.112 1.130 15,280 -0.07(-5.90%)
Nov 27, 2020 1.192 1.225 1.192 1.201 3,900 -0.03(-2.37%)
Nov 25, 2020 1.240 1.250 1.205 1.230 5,600 +0.00(+0.00%)
Nov 24, 2020 1.210 1.240 1.210 1.230 17,559 -0.01(-0.81%)
Nov 23, 2020 1.190 1.240 1.170 1.240 96,365 +0.07(+5.98%)
Nov 20, 2020 1.230 1.230 1.120 1.170 42,100 -0.06(-4.88%)
Nov 19, 2020 1.260 1.260 1.210 1.230 15,941 -0.03(-2.38%)
Nov 18, 2020 1.235 1.270 1.220 1.260 20,151 +0.01(+0.80%)
Nov 17, 2020 1.270 1.280 1.230 1.250 147,252 +0.02(+1.63%)
Nov 16, 2020 1.210 1.280 1.200 1.230 198,581 +0.00(+0.00%)
Nov 13, 2020 1.340 1.490 1.193 1.230 296,500 -0.11(-8.21%)
Nov 12, 2020 1.260 1.400 1.260 1.340 101,843 +0.04(+3.08%)
Nov 11, 2020 1.230 1.330 1.180 1.300 30,366 +0.06(+4.84%)
Nov 10, 2020 1.320 1.320 1.210 1.240 115,038 -0.07(-5.34%)
Nov 09, 2020 1.230 1.321 1.205 1.310 113,804 +0.06(+4.80%)
Nov 06, 2020 1.280 1.300 1.210 1.250 38,000 +0.01(+0.81%)
Nov 05, 2020 1.200 1.290 1.175 1.240 50,490 +0.03(+2.48%)
Nov 04, 2020 1.130 1.230 1.130 1.210 16,450 +0.05(+4.31%)
Nov 03, 2020 1.160 1.228 1.160 1.160 28,896 -0.01(-0.85%)
Nov 02, 2020 1.110 1.210 1.110 1.170 33,630 +0.05(+4.46%)
Oct 30, 2020 1.140 1.190 1.081 1.120 17,800 -0.03(-2.44%)
Oct 29, 2020 1.110 1.171 1.110 1.148 28,190 -0.01(-1.03%)
Oct 28, 2020 1.190 1.200 1.140 1.160 21,298 -0.03(-2.52%)
Oct 27, 2020 1.100 1.200 1.100 1.190 63,317 +0.09(+8.18%)
Oct 26, 2020 1.080 1.130 1.060 1.100 56,687 +0.09(+8.91%)
Oct 23, 2020 1.170 1.210 1.010 1.010 136,000 -0.18(-15.13%)
Oct 22, 2020 1.160 1.260 1.160 1.190 166,559 +0.00(+0.00%)
Oct 21, 2020 1.290 1.340 1.182 1.190 193,138 -0.10(-8.07%)
Oct 20, 2020 1.210 1.880 1.210 1.294 2,233,535 +0.09(+7.87%)
Oct 19, 2020 1.150 1.244 1.150 1.200 63,385 +0.04(+3.45%)
Oct 16, 2020 1.130 1.261 1.060 1.160 119,400 +0.05(+4.50%)
Oct 15, 2020 1.080 1.117 1.074 1.110 72,666 +0.03(+2.97%)
Oct 14, 2020 1.080 1.090 1.050 1.078 2,976 -0.02(-1.52%)
Oct 13, 2020 1.080 1.100 1.050 1.095 33,091 +0.02(+2.30%)
Oct 12, 2020 1.070 1.080 1.060 1.070 11,999 +0.03(+2.87%)
Oct 09, 2020 1.050 1.090 1.010 1.040 16,500 +0.02(+1.96%)
Oct 08, 2020 1.040 1.040 1.008 1.020 7,680 -0.01(-0.96%)
Oct 07, 2020 0.9819 1.040 0.9770 1.030 3,151 +0.06(+6.16%)
Oct 06, 2020 0.9951 1.040 0.9420 0.9702 21,740 -0.01(-1.00%)
Oct 05, 2020 0.9510 0.9998 0.9510 0.9800 31,215 +0.02(+2.07%)
Oct 02, 2020 0.9859 0.9900 0.9413 0.9601 6,400 -0.03(-2.62%)
Oct 01, 2020 0.9800 0.9859 0.9600 0.9859 19,217 +0.04(+3.78%)
Sep 30, 2020 0.9305 0.9800 0.8891 0.9500 4,261 -0.02(-2.06%)
Sep 29, 2020 0.9400 0.9800 0.8700 0.9700 17,759 +0.05(+5.43%)
Sep 28, 2020 1.020 1.020 0.9021 0.9200 45,014 +0.00(+0.00%)
Sep 25, 2020 0.9600 0.9680 0.8500 0.9200 30,500 +0.00(+0.00%)
Sep 24, 2020 1.010 1.010 0.8691 0.9200 50,487 -0.06(-6.22%)
Sep 23, 2020 0.9750 1.010 0.9666 0.9810 20,402 +0.01(+0.62%)
Sep 22, 2020 1.020 1.047 0.9700 0.9750 13,841 -0.05(-4.44%)
Sep 21, 2020 1.035 1.050 0.9733 1.020 12,171 -0.04(-3.75%)
Sep 18, 2020 0.9900 1.180 0.9900 1.060 132,700 +0.05(+4.95%)
Sep 17, 2020 1.140 1.140 0.9600 1.010 26,955 -0.12(-10.69%)
Sep 16, 2020 1.120 1.166 1.100 1.131 83,927 +0.01(+0.97%)
Sep 15, 2020 1.110 1.187 1.092 1.120 73,141 +0.01(+0.48%)
Sep 14, 2020 1.080 1.134 1.040 1.115 43,023 +0.06(+6.14%)
Sep 11, 2020 1.050 1.080 1.030 1.050 73,900 +0.00(+0.01%)
Sep 10, 2020 1.050 1.075 1.000 1.050 27,930 -0.01(-0.94%)
Sep 09, 2020 1.000 1.060 1.000 1.060 6,699 +0.04(+3.92%)
Sep 08, 2020 1.020 1.020 1.008 1.020 2,621 +0.00(+0.00%)
Sep 04, 2020 1.020 1.030 0.9997 1.020 18,900 +0.00(+0.00%)
Sep 03, 2020 1.000 1.030 1.000 1.020 16,128 -0.01(-0.97%)
Sep 02, 2020 1.040 1.040 1.010 1.030 37,048 -0.01(-0.75%)
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.