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

Sunlink Health Systems (NY: SSY )

0.5941 -0.0059 (-0.98%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 21, 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 (%)
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%)
Sep 01, 2020 1.050 1.080 1.010 1.038 19,491 +0.02(+1.75%)
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%)
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.