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

Sunlink Health Systems (NY: SSY )

0.6078 -0.0219 (-3.48%)
Streaming Delayed Price Updated: 2:51 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 (%)
Oct 31, 2022 0.8700 0.9700 0.8400 0.8401 99,297 -0.05(-5.61%)
Oct 28, 2022 0.9101 0.9400 0.8616 0.8900 16,705 +0.00(+0.08%)
Oct 27, 2022 0.9100 0.9368 0.8663 0.8893 16,800 +0.00(+0.21%)
Oct 26, 2022 0.9300 0.9411 0.8689 0.8874 18,535 -0.02(-2.49%)
Oct 25, 2022 0.9300 0.9500 0.9000 0.9101 60,554 -0.00(-0.26%)
Oct 24, 2022 0.9000 0.9200 0.8600 0.9125 23,648 -0.02(-2.63%)
Oct 21, 2022 0.8700 0.9400 0.8500 0.9371 62,296 +0.07(+7.71%)
Oct 20, 2022 0.8800 0.8790 0.8400 0.8700 11,320 +0.03(+3.57%)
Oct 19, 2022 0.8701 0.8701 0.8400 0.8400 7,759 -0.01(-1.44%)
Oct 18, 2022 0.8799 0.8800 0.8500 0.8523 13,853 +0.01(+0.86%)
Oct 17, 2022 0.8437 0.8684 0.8402 0.8450 23,021 -0.03(-3.19%)
Oct 14, 2022 0.8900 0.8900 0.8501 0.8728 7,588 -0.01(-1.63%)
Oct 13, 2022 0.8800 0.8900 0.8800 0.8873 2,085 +0.00(+0.32%)
Oct 12, 2022 0.9059 0.9059 0.8803 0.8845 13,728 +0.00(+0.51%)
Oct 11, 2022 0.8800 0.9300 0.8800 0.8800 11,246 -0.02(-2.20%)
Oct 10, 2022 0.9100 0.9254 0.8700 0.8998 16,029 -0.03(-3.25%)
Oct 07, 2022 0.9463 0.9599 0.9300 0.9300 13,070 -0.03(-3.51%)
Oct 06, 2022 0.9735 0.9741 0.9480 0.9638 20,773 +0.00(+0.40%)
Oct 05, 2022 1.010 1.010 0.9500 0.9600 13,459 -0.01(-1.03%)
Oct 04, 2022 0.9650 0.9900 0.9410 0.9700 7,892 +0.05(+5.43%)
Oct 03, 2022 0.9600 0.9600 0.8500 0.9200 66,061 -0.04(-4.17%)
Sep 30, 2022 0.9550 0.9900 0.9550 0.9600 17,110 -0.03(-3.03%)
Sep 29, 2022 1.000 1.040 0.9525 0.9900 32,237 -0.02(-1.98%)
Sep 28, 2022 0.9900 1.040 0.9803 1.010 17,630 +0.01(+1.00%)
Sep 27, 2022 1.110 1.110 1.000 1.000 21,283 -0.01(-0.99%)
Sep 26, 2022 0.9900 1.010 0.9770 1.010 7,579 +0.02(+2.12%)
Sep 23, 2022 1.000 1.015 0.9400 0.9890 73,404 -0.04(-3.98%)
Sep 22, 2022 1.090 1.103 1.020 1.030 22,525 -0.03(-2.83%)
Sep 21, 2022 1.070 1.100 1.050 1.060 14,692 -0.04(-3.64%)
Sep 20, 2022 1.140 1.150 1.050 1.100 19,864 -0.02(-1.94%)
Sep 19, 2022 1.100 1.140 1.100 1.122 22,895 -0.04(-3.29%)
Sep 16, 2022 1.160 1.180 1.100 1.160 22,487 +0.01(+0.87%)
Sep 15, 2022 1.130 1.171 1.110 1.150 16,816 +0.03(+2.68%)
Sep 14, 2022 1.150 1.188 1.120 1.120 36,587 -0.05(-4.27%)
Sep 13, 2022 1.250 1.250 1.140 1.170 27,330 -0.05(-3.70%)
Sep 12, 2022 1.238 1.260 1.170 1.215 25,118 -0.02(-2.02%)
Sep 09, 2022 1.250 1.270 1.180 1.240 27,508 +0.03(+2.48%)
Sep 08, 2022 1.170 1.225 1.150 1.210 20,654 +0.03(+2.54%)
Sep 07, 2022 1.280 1.280 1.180 1.180 20,320 -0.04(-3.28%)
Sep 06, 2022 1.280 1.280 1.190 1.220 53,867 -0.11(-8.27%)
Sep 02, 2022 1.430 1.430 1.253 1.330 71,876 -0.05(-3.62%)
Sep 01, 2022 1.360 1.380 1.350 1.380 36,550 -0.05(-3.50%)
Aug 31, 2022 1.540 1.540 1.360 1.430 42,841 +0.05(+3.62%)
Aug 30, 2022 1.520 1.590 1.320 1.380 128,229 -0.23(-14.29%)
Aug 29, 2022 1.600 1.650 1.430 1.610 381,858 +0.05(+3.21%)
Aug 26, 2022 1.500 1.720 1.490 1.560 673,844 -0.23(-12.85%)
Aug 25, 2022 2.100 2.100 1.630 1.790 11,235,150 +0.19(+11.87%)
Aug 24, 2022 1.330 1.730 1.300 1.600 1,239,118 +0.27(+19.88%)
Aug 23, 2022 1.300 1.397 1.280 1.335 71,209 +0.07(+5.53%)
Aug 22, 2022 1.180 1.300 1.150 1.265 78,520 +0.07(+6.29%)
Aug 19, 2022 1.150 1.200 1.120 1.190 10,182 -0.01(-0.83%)
Aug 18, 2022 1.200 1.222 1.170 1.200 15,621 -0.01(-0.88%)
Aug 17, 2022 1.230 1.250 1.190 1.211 30,239 +0.01(+0.89%)
Aug 16, 2022 1.200 1.225 1.170 1.200 71,722 +0.01(+0.99%)
Aug 15, 2022 1.150 1.200 1.152 1.188 29,591 +0.00(+0.16%)
Aug 12, 2022 1.175 1.190 1.160 1.186 18,675 +0.03(+2.28%)
Aug 11, 2022 1.155 1.160 1.138 1.160 11,019 +0.01(+1.20%)
Aug 10, 2022 1.150 1.170 1.130 1.146 19,723 +0.02(+1.42%)
Aug 09, 2022 1.160 1.180 1.103 1.130 11,734 -0.03(-2.59%)
Aug 08, 2022 1.140 1.180 1.130 1.160 13,653 +0.02(+2.20%)
Aug 05, 2022 1.100 1.190 1.100 1.135 35,175 +0.03(+3.18%)
Aug 04, 2022 1.110 1.130 1.080 1.100 77,642 -0.04(-3.51%)
Aug 03, 2022 1.070 1.250 1.040 1.140 701,382 +0.06(+5.56%)
Aug 02, 2022 1.100 1.095 1.040 1.080 11,212 +0.00(+0.00%)
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.