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

Sunlink Health Systems (NY: SSY )

0.6297 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
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%)
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.