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 (%)
Jul 31, 2020 0.8882 0.9100 0.8725 0.8800 3,600 -0.00(-0.02%)
Jul 30, 2020 0.8900 0.8900 0.8510 0.8802 10,865 +0.01(+1.01%)
Jul 29, 2020 0.8900 0.9000 0.8714 0.8714 29,983 +0.01(+0.61%)
Jul 28, 2020 0.8700 0.9250 0.8661 0.8661 20,342 -0.02(-2.14%)
Jul 27, 2020 0.9200 0.9300 0.8402 0.8850 100,649 +0.00(+0.06%)
Jul 24, 2020 0.9097 0.9100 0.8309 0.8845 38,700 -0.03(-2.80%)
Jul 23, 2020 0.9200 0.9700 0.9000 0.9100 21,802 +0.01(+0.67%)
Jul 22, 2020 0.9548 1.000 0.8700 0.9039 278,409 -0.01(-1.28%)
Jul 21, 2020 0.8500 0.9700 0.8500 0.9156 217,127 +0.06(+7.09%)
Jul 20, 2020 0.8700 0.8700 0.8500 0.8550 12,742 -0.03(-2.84%)
Jul 17, 2020 0.8800 0.8991 0.8501 0.8800 15,300 +0.00(+0.00%)
Jul 16, 2020 0.8500 0.8800 0.8500 0.8800 7,972 +0.03(+3.53%)
Jul 15, 2020 0.8511 0.8837 0.8500 0.8500 9,177 -0.03(-2.92%)
Jul 14, 2020 0.8400 0.8899 0.8400 0.8756 28,479 +0.02(+1.81%)
Jul 13, 2020 0.9100 0.9100 0.8480 0.8600 19,669 -0.02(-2.27%)
Jul 10, 2020 0.8350 0.8900 0.8210 0.8800 8,600 +0.01(+1.15%)
Jul 09, 2020 0.9015 0.9100 0.8310 0.8700 7,432 +0.01(+1.34%)
Jul 08, 2020 0.8700 0.9200 0.8423 0.8585 53,725 -0.01(-1.32%)
Jul 07, 2020 0.8300 0.8801 0.8210 0.8700 68,936 +0.04(+4.82%)
Jul 06, 2020 0.8900 0.8900 0.8200 0.8300 47,221 -0.01(-1.24%)
Jul 02, 2020 0.8501 0.8800 0.8281 0.8404 5,300 +0.02(+2.49%)
Jul 01, 2020 0.9000 0.9000 0.7801 0.8200 62,195 -0.08(-8.38%)
Jun 30, 2020 0.8000 0.9100 0.7800 0.8950 232,734 +0.09(+11.87%)
Jun 29, 2020 0.8360 0.8360 0.8000 0.8000 10,906 -0.02(-2.74%)
Jun 26, 2020 0.8000 0.8360 0.7850 0.8225 30,700 +0.01(+1.73%)
Jun 25, 2020 0.8238 0.8600 0.7900 0.8085 43,668 -0.03(-3.80%)
Jun 24, 2020 0.8400 0.8500 0.7800 0.8404 39,992 +0.02(+2.41%)
Jun 23, 2020 0.8800 0.8800 0.8100 0.8206 30,111 -0.06(-6.75%)
Jun 22, 2020 0.8700 0.8990 0.8618 0.8800 79,657 +0.02(+2.34%)
Jun 19, 2020 0.8900 0.8900 0.7600 0.8599 95,700 -0.01(-1.62%)
Jun 18, 2020 0.8502 1.000 0.8050 0.8741 253,353 -0.05(-5.29%)
Jun 17, 2020 0.8575 1.280 0.8575 0.9229 1,212,049 +0.08(+9.87%)
Jun 16, 2020 0.8000 0.8575 0.8000 0.8400 30,479 +0.02(+2.56%)
Jun 15, 2020 0.8000 0.8190 0.7754 0.8190 22,095 +0.04(+5.62%)
Jun 12, 2020 0.7839 0.8259 0.7720 0.7754 18,300 +0.02(+2.01%)
Jun 11, 2020 0.7900 0.8340 0.7600 0.7601 35,523 -0.08(-10.04%)
Jun 10, 2020 0.8600 0.8665 0.8212 0.8449 60,599 -0.02(-2.10%)
Jun 09, 2020 0.8480 0.8630 0.8202 0.8630 12,005 +0.00(+0.34%)
Jun 08, 2020 0.8500 0.8621 0.8000 0.8601 50,745 +0.03(+3.63%)
Jun 05, 2020 0.8316 0.8363 0.8195 0.8300 20,600 +0.03(+3.36%)
Jun 04, 2020 0.8000 0.8498 0.7800 0.8030 17,627 +0.00(+0.36%)
Jun 03, 2020 0.7920 0.8500 0.7920 0.8001 33,056 +0.01(+1.28%)
Jun 02, 2020 0.8800 0.8800 0.7900 0.7900 10,150 -0.08(-9.37%)
Jun 01, 2020 0.8800 0.8800 0.8442 0.8717 53,485 +0.02(+2.60%)
May 29, 2020 0.7900 0.8500 0.7900 0.8496 12,200 +0.05(+6.20%)
May 28, 2020 0.7900 0.8400 0.7940 0.8000 14,531 -0.02(-2.56%)
May 27, 2020 0.8000 0.8392 0.8000 0.8210 8,897 +0.03(+3.27%)
May 26, 2020 0.8500 0.8900 0.7900 0.7950 68,414 -0.04(-5.36%)
May 22, 2020 0.8200 0.8400 0.7900 0.8400 13,800 +0.02(+2.44%)
May 21, 2020 0.8500 0.8500 0.8072 0.8200 19,004 -0.02(-2.46%)
May 20, 2020 0.8500 0.8500 0.8092 0.8407 22,944 +0.05(+6.42%)
May 19, 2020 0.8600 0.8600 0.7800 0.7900 33,964 -0.05(-5.49%)
May 18, 2020 0.8163 0.8500 0.7900 0.8359 77,036 +0.04(+4.45%)
May 15, 2020 0.8500 0.8598 0.8000 0.8003 84,500 -0.03(-3.58%)
May 14, 2020 0.9400 0.9700 0.8300 0.8300 90,537 -0.12(-12.61%)
May 13, 2020 0.8600 1.096 0.8000 0.9498 681,245 +0.12(+13.86%)
May 12, 2020 0.8300 0.8558 0.8216 0.8342 16,635 +0.03(+3.24%)
May 11, 2020 0.8900 0.9162 0.8035 0.8080 34,165 -0.06(-7.02%)
May 08, 2020 0.8390 0.8720 0.7800 0.8690 44,200 +0.04(+5.19%)
May 07, 2020 0.8000 0.8390 0.7700 0.8261 20,424 +0.06(+8.26%)
May 06, 2020 0.7601 0.8089 0.7600 0.7631 15,531 -0.01(-1.10%)
May 05, 2020 0.8000 0.8000 0.7678 0.7716 9,016 +0.00(+0.21%)
May 04, 2020 0.8100 0.8100 0.7700 0.7700 9,176 -0.03(-3.75%)
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.