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 (%)
Aug 31, 2020 1.090 1.090 1.000 1.020 23,637 -0.08(-7.27%)
Aug 28, 2020 1.090 1.100 1.050 1.100 13,600 +0.02(+1.85%)
Aug 27, 2020 1.030 1.090 1.020 1.080 12,532 +0.01(+0.93%)
Aug 26, 2020 1.010 1.090 1.010 1.070 60,113 +0.07(+6.56%)
Aug 25, 2020 1.000 1.020 0.9903 1.004 7,187 +0.00(+0.41%)
Aug 24, 2020 0.9900 1.040 0.9900 1.000 71,584 +0.00(+0.00%)
Aug 21, 2020 1.030 1.030 0.9530 1.000 42,400 +0.01(+0.51%)
Aug 20, 2020 1.000 1.060 0.9900 0.9949 49,909 -0.00(-0.47%)
Aug 19, 2020 0.9902 1.090 0.9900 0.9996 141,797 +0.01(+0.97%)
Aug 18, 2020 0.9501 1.040 0.9501 0.9900 39,806 +0.01(+1.08%)
Aug 17, 2020 0.9500 0.9894 0.9500 0.9794 3,913 +0.01(+0.97%)
Aug 14, 2020 0.9800 0.9800 0.9500 0.9700 11,800 -0.01(-1.01%)
Aug 13, 2020 0.9900 0.9900 0.9381 0.9799 15,398 +0.02(+2.61%)
Aug 12, 2020 0.9900 0.9900 0.9500 0.9550 23,091 -0.02(-2.27%)
Aug 11, 2020 0.9600 1.025 0.9200 0.9772 107,291 +0.04(+3.96%)
Aug 10, 2020 0.9500 0.9899 0.9300 0.9400 32,800 -0.01(-0.53%)
Aug 07, 2020 0.9700 0.9700 0.9200 0.9450 30,600 +0.00(+0.13%)
Aug 06, 2020 0.9698 1.000 0.9010 0.9438 196,083 +0.00(+0.40%)
Aug 05, 2020 0.9300 0.9700 0.8800 0.9400 249,164 +0.04(+4.77%)
Aug 04, 2020 0.9200 0.9400 0.8931 0.8972 14,153 +0.01(+1.33%)
Aug 03, 2020 0.8550 0.8900 0.8550 0.8854 7,985 +0.01(+0.61%)
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%)
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.