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

Sunlink Health Systems (NY: SSY )

0.6150 -0.0147 (-2.33%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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, 2021 2.580 2.630 2.524 2.600 58,764 -0.03(-1.14%)
Sep 29, 2021 2.480 2.650 2.480 2.630 163,756 +0.11(+4.37%)
Sep 28, 2021 2.630 2.820 2.460 2.520 588,238 +0.01(+0.40%)
Sep 27, 2021 2.450 2.550 2.450 2.510 59,517 +0.04(+1.62%)
Sep 24, 2021 2.540 2.600 2.400 2.470 194,356 -0.13(-5.00%)
Sep 23, 2021 2.420 2.712 2.420 2.600 794,086 +0.17(+7.00%)
Sep 22, 2021 2.400 2.490 2.400 2.430 47,421 -0.03(-1.22%)
Sep 21, 2021 2.360 2.480 2.260 2.460 149,970 +0.07(+2.93%)
Sep 20, 2021 2.420 2.420 2.350 2.390 101,234 -0.10(-4.02%)
Sep 17, 2021 2.390 2.500 2.380 2.490 97,058 +0.06(+2.47%)
Sep 16, 2021 2.380 2.450 2.365 2.430 63,268 +0.00(+0.00%)
Sep 15, 2021 2.500 2.500 2.370 2.430 105,830 -0.06(-2.41%)
Sep 14, 2021 2.640 2.650 2.460 2.490 149,937 -0.17(-6.39%)
Sep 13, 2021 2.540 2.700 2.495 2.660 302,240 +0.11(+4.31%)
Sep 10, 2021 2.580 2.610 2.550 2.550 82,454 -0.07(-2.67%)
Sep 09, 2021 2.470 2.650 2.470 2.620 160,832 +0.11(+4.38%)
Sep 08, 2021 2.520 2.558 2.450 2.510 140,890 -0.04(-1.57%)
Sep 07, 2021 2.550 2.580 2.510 2.550 93,588 +0.00(+0.00%)
Sep 03, 2021 2.600 2.650 2.490 2.550 320,120 -0.07(-2.67%)
Sep 02, 2021 2.660 2.669 2.550 2.620 212,987 -0.03(-1.13%)
Sep 01, 2021 2.600 2.740 2.540 2.650 502,697 +0.00(+0.00%)
Aug 31, 2021 2.700 2.930 2.610 2.650 4,210,613 +0.02(+0.76%)
Aug 30, 2021 2.510 2.720 2.489 2.630 626,162 +0.10(+3.95%)
Aug 27, 2021 2.590 2.590 2.520 2.530 143,546 -0.05(-1.94%)
Aug 26, 2021 2.450 2.640 2.440 2.580 448,222 +0.08(+3.20%)
Aug 25, 2021 2.570 2.600 2.480 2.500 228,192 -0.15(-5.66%)
Aug 24, 2021 2.560 2.700 2.520 2.650 217,894 -0.02(-0.75%)
Aug 23, 2021 2.450 2.700 2.320 2.670 1,239,495 +0.05(+1.91%)
Aug 20, 2021 2.900 3.330 2.400 2.620 14,961,665 +0.02(+0.77%)
Aug 19, 2021 2.320 2.660 2.290 2.600 673,602 +0.24(+10.17%)
Aug 18, 2021 2.310 2.630 2.250 2.360 469,881 +0.08(+3.51%)
Aug 17, 2021 2.220 2.290 2.200 2.280 91,081 +0.06(+2.70%)
Aug 16, 2021 2.330 2.380 2.220 2.220 83,383 -0.11(-4.72%)
Aug 13, 2021 2.400 2.426 2.320 2.330 92,624 -0.10(-4.12%)
Aug 12, 2021 2.500 2.515 2.310 2.430 126,950 -0.06(-2.41%)
Aug 11, 2021 2.630 2.656 2.460 2.490 191,628 -0.14(-5.32%)
Aug 10, 2021 2.720 2.720 2.610 2.630 88,216 -0.10(-3.66%)
Aug 09, 2021 2.720 2.820 2.700 2.730 88,422 -0.04(-1.44%)
Aug 06, 2021 2.630 2.840 2.630 2.770 170,926 +0.13(+4.92%)
Aug 05, 2021 2.570 2.690 2.570 2.640 55,324 +0.05(+1.93%)
Aug 04, 2021 2.600 2.670 2.530 2.590 75,378 -0.01(-0.38%)
Aug 03, 2021 2.590 2.750 2.570 2.600 160,639 -0.01(-0.38%)
Aug 02, 2021 2.590 2.698 2.550 2.610 139,211 +0.03(+1.16%)
Jul 30, 2021 2.630 2.700 2.560 2.580 105,572 -0.13(-4.80%)
Jul 29, 2021 2.770 2.820 2.630 2.710 353,805 -0.10(-3.56%)
Jul 28, 2021 2.520 2.880 2.520 2.810 329,220 +0.30(+11.95%)
Jul 27, 2021 2.570 2.590 2.470 2.510 35,066 -0.09(-3.46%)
Jul 26, 2021 2.490 2.650 2.490 2.600 143,216 +0.10(+4.00%)
Jul 23, 2021 2.560 2.570 2.470 2.500 55,395 -0.09(-3.47%)
Jul 22, 2021 2.630 2.659 2.500 2.590 104,986 -0.04(-1.52%)
Jul 21, 2021 2.540 2.700 2.540 2.630 120,448 +0.05(+1.94%)
Jul 20, 2021 2.530 2.640 2.530 2.580 129,623 +0.06(+2.38%)
Jul 19, 2021 2.350 2.550 2.328 2.520 174,668 +0.13(+5.44%)
Jul 16, 2021 2.520 2.520 2.380 2.390 67,819 -0.14(-5.53%)
Jul 15, 2021 2.400 2.546 2.400 2.530 132,093 +0.14(+5.86%)
Jul 14, 2021 2.500 2.564 2.370 2.390 118,525 -0.11(-4.40%)
Jul 13, 2021 2.650 2.650 2.450 2.500 284,110 -0.15(-5.66%)
Jul 12, 2021 2.620 2.690 2.550 2.650 214,815 +0.03(+1.15%)
Jul 09, 2021 2.500 2.690 2.470 2.620 252,365 +0.10(+3.97%)
Jul 08, 2021 2.350 2.590 2.300 2.520 193,700 +0.10(+4.13%)
Jul 07, 2021 2.660 2.660 2.360 2.420 345,548 -0.19(-7.28%)
Jul 06, 2021 2.900 2.960 2.590 2.610 775,563 -0.31(-10.62%)
Jul 02, 2021 3.000 3.029 2.860 2.920 490,869 -0.10(-3.31%)
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.