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 (%)
Mar 31, 2020 0.7112 0.7295 0.6800 0.6802 46,841 +0.00(+0.03%)
Mar 30, 2020 0.7000 0.7343 0.6522 0.6800 89,198 -0.06(-8.11%)
Mar 27, 2020 0.7770 0.7770 0.7200 0.7400 95,200 -0.03(-3.90%)
Mar 26, 2020 0.7400 0.8000 0.7100 0.7700 319,144 -0.13(-14.44%)
Mar 25, 2020 1.270 1.270 0.8500 0.9000 1,016,592 -0.60(-40.00%)
Mar 24, 2020 0.9100 1.650 0.9100 1.500 1,939,914 +0.56(+59.74%)
Mar 23, 2020 0.7875 0.9742 0.7600 0.9390 100,499 +0.19(+25.20%)
Mar 20, 2020 0.7278 0.7962 0.7241 0.7500 10,800 +0.06(+8.70%)
Mar 19, 2020 0.6308 0.6900 0.6208 0.6900 7,178 -0.02(-2.82%)
Mar 18, 2020 0.7000 0.7594 0.6600 0.7100 15,615 -0.07(-8.97%)
Mar 17, 2020 0.7800 0.7901 0.6943 0.7800 13,247 +0.00(+0.50%)
Mar 16, 2020 0.8485 0.9246 0.7761 0.7761 2,399 -0.05(-5.58%)
Mar 13, 2020 0.9500 0.9500 0.6001 0.8220 67,600 -0.13(-13.47%)
Mar 12, 2020 1.060 1.085 0.9500 0.9500 7,316 -0.24(-20.17%)
Mar 11, 2020 1.190 1.190 1.190 1.190 130 +0.00(+0.00%)
Mar 10, 2020 1.180 1.190 1.180 1.190 1,862 -0.01(-0.75%)
Mar 09, 2020 1.200 1.200 1.199 1.199 3,095 +0.01(+0.76%)
Mar 06, 2020 1.180 1.200 1.140 1.190 11,100 -0.01(-0.83%)
Mar 05, 2020 1.130 1.210 1.130 1.200 9,051 +0.01(+0.84%)
Mar 04, 2020 1.210 1.230 1.190 1.190 5,317 -0.02(-1.65%)
Mar 03, 2020 1.230 1.235 1.130 1.210 16,800 +0.02(+1.68%)
Mar 02, 2020 1.170 1.223 1.170 1.190 7,650 +0.01(+0.85%)
Feb 28, 2020 1.180 1.180 1.150 1.180 15,400 -0.01(-0.85%)
Feb 27, 2020 1.190 1.200 1.151 1.190 10,265 +0.00(+0.01%)
Feb 26, 2020 1.190 1.230 1.190 1.190 3,256 +0.00(+0.00%)
Feb 25, 2020 1.156 1.190 1.152 1.190 15,283 +0.00(+0.00%)
Feb 24, 2020 1.220 1.230 1.190 1.190 10,155 -0.01(-0.83%)
Feb 21, 2020 1.200 1.207 1.200 1.200 6,000 +0.00(+0.30%)
Feb 20, 2020 1.180 1.270 1.150 1.196 27,419 +0.09(+7.78%)
Feb 19, 2020 1.130 1.133 1.110 1.110 8,762 -0.08(-6.72%)
Feb 18, 2020 1.200 1.280 1.140 1.190 20,163 -0.01(-0.98%)
Feb 14, 2020 1.180 1.250 1.180 1.202 8,200 +0.09(+8.27%)
Feb 13, 2020 1.110 1.170 1.110 1.110 848 -0.01(-0.90%)
Feb 12, 2020 1.100 1.180 1.100 1.120 16,792 -0.05(-4.26%)
Feb 11, 2020 1.109 1.170 1.109 1.170 4,313 +0.06(+5.41%)
Feb 10, 2020 1.136 1.180 1.105 1.110 8,228 -0.04(-3.45%)
Feb 07, 2020 1.180 1.183 1.110 1.150 13,900 -0.04(-3.48%)
Feb 06, 2020 1.190 1.191 1.140 1.191 15,909 -0.01(-0.74%)
Feb 05, 2020 1.180 1.225 1.180 1.200 16,986 -0.05(-3.99%)
Feb 04, 2020 1.159 1.414 1.159 1.250 159,673 +0.11(+9.65%)
Feb 03, 2020 1.153 1.204 1.120 1.140 11,664 +0.01(+0.88%)
Jan 31, 2020 1.180 1.250 1.130 1.130 33,900 +0.01(+0.89%)
Jan 30, 2020 1.140 1.140 1.120 1.120 2,161 -0.04(-3.50%)
Jan 29, 2020 1.151 1.200 1.151 1.161 1,796 +0.01(+0.96%)
Jan 28, 2020 1.120 1.150 1.120 1.150 984 +0.02(+1.73%)
Jan 27, 2020 1.110 1.200 1.100 1.130 8,930 -0.06(-4.98%)
Jan 24, 2020 1.150 1.190 1.150 1.189 17,700 +0.04(+3.41%)
Jan 23, 2020 1.150 1.150 1.150 1.150 17 +0.00(+0.00%)
Jan 22, 2020 1.150 1.150 1.150 1.150 1,585 -0.01(-0.86%)
Jan 21, 2020 1.100 1.160 1.100 1.160 8,919 +0.03(+2.91%)
Jan 17, 2020 1.127 1.127 1.127 1.127 100 +0.00(+0.00%)
Jan 16, 2020 1.100 1.129 1.100 1.127 6,956 +0.03(+2.47%)
Jan 15, 2020 1.100 1.100 1.100 1.100 169 +0.00(+0.00%)
Jan 14, 2020 1.100 1.100 1.100 1.100 96 +0.00(+0.00%)
Jan 13, 2020 1.100 1.100 1.100 1.100 58 +0.00(+0.00%)
Jan 10, 2020 1.100 1.100 1.100 1.100 100 +0.03(+2.80%)
Jan 09, 2020 1.050 1.075 1.050 1.070 2,554 -0.03(-2.73%)
Jan 08, 2020 1.100 1.100 1.100 1.100 2,891 +0.03(+2.80%)
Jan 07, 2020 1.100 1.100 1.070 1.070 3,513 -0.03(-2.73%)
Jan 06, 2020 1.075 1.125 1.075 1.100 12,591 +0.00(+0.00%)
Jan 03, 2020 1.100 1.100 1.100 1.100 300 -0.01(-0.81%)
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.