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 (%)
Nov 30, 2023 0.8200 1.040 0.8200 1.000 47,014 +0.11(+12.36%)
Nov 29, 2023 1.000 1.000 0.8100 0.8900 52,877 -0.09(-8.97%)
Nov 28, 2023 0.8801 1.015 0.8801 0.9777 62,527 +0.11(+12.77%)
Nov 27, 2023 0.9000 0.9455 0.8670 0.8670 14,169 -0.02(-2.60%)
Nov 24, 2023 0.8780 0.9100 0.8701 0.8901 14,439 +0.06(+6.60%)
Nov 22, 2023 0.8399 0.9100 0.7905 0.8350 130,846 +0.03(+4.37%)
Nov 21, 2023 0.7600 0.8100 0.7600 0.8000 16,296 +0.04(+4.95%)
Nov 20, 2023 0.7501 0.7746 0.7501 0.7623 3,187 +0.01(+1.61%)
Nov 17, 2023 0.7200 0.7844 0.7200 0.7502 5,379 +0.03(+4.19%)
Nov 16, 2023 0.6910 0.7600 0.6910 0.7200 9,475 -0.01(-1.37%)
Nov 15, 2023 0.7000 0.7600 0.7000 0.7300 3,526 +0.04(+5.95%)
Nov 14, 2023 0.6100 0.7600 0.6100 0.6890 92,551 +0.09(+14.83%)
Nov 13, 2023 0.5800 0.6000 0.5358 0.6000 61,929 +0.03(+5.17%)
Nov 10, 2023 0.5500 0.5776 0.5500 0.5705 13,598 -0.02(-3.26%)
Nov 09, 2023 0.6673 0.6864 0.5366 0.5897 48,506 -0.07(-11.22%)
Nov 08, 2023 0.6000 0.7001 0.6000 0.6642 4,476 +0.08(+14.12%)
Nov 07, 2023 0.6401 0.6401 0.5820 0.5820 3,605 -0.06(-9.06%)
Nov 06, 2023 0.6626 0.6626 0.6356 0.6400 2,415 -0.02(-3.40%)
Nov 03, 2023 0.6500 0.6625 0.6300 0.6625 6,666 +0.01(+1.91%)
Nov 02, 2023 0.6500 0.7500 0.6500 0.6501 4,819 -0.00(-0.08%)
Nov 01, 2023 0.6900 0.7245 0.6505 0.6506 9,409 -0.04(-5.71%)
Oct 31, 2023 0.7100 0.7500 0.6900 0.6900 6,060 -0.01(-1.48%)
Oct 30, 2023 0.6990 0.7010 0.6990 0.7004 9,596 -0.00(-0.09%)
Oct 27, 2023 0.7031 0.7890 0.6500 0.7010 8,348 -0.00(-0.28%)
Oct 26, 2023 0.7120 0.7625 0.7000 0.7030 3,268 -0.06(-8.27%)
Oct 25, 2023 0.7890 0.7890 0.7031 0.7664 1,666 +0.02(+2.87%)
Oct 24, 2023 0.7213 0.7990 0.7100 0.7450 29,585 +0.04(+4.93%)
Oct 23, 2023 0.7020 0.7100 0.7020 0.7100 424 +0.01(+1.14%)
Oct 20, 2023 0.7500 0.7500 0.7020 0.7020 2,703 -0.05(-6.90%)
Oct 19, 2023 0.7350 0.7600 0.7009 0.7540 15,639 +0.02(+3.27%)
Oct 18, 2023 0.7300 0.7965 0.7300 0.7301 1,038 -0.01(-1.34%)
Oct 17, 2023 0.7200 0.8000 0.7200 0.7400 9,268 +0.01(+0.82%)
Oct 16, 2023 0.7300 0.7900 0.7300 0.7340 2,555 -0.02(-2.13%)
Oct 13, 2023 0.7600 0.7601 0.7300 0.7500 3,537 -0.01(-1.32%)
Oct 12, 2023 0.7601 0.7601 0.7600 0.7600 1,432 -0.01(-1.61%)
Oct 11, 2023 0.7400 0.8300 0.7400 0.7724 1,533 +0.04(+5.81%)
Oct 10, 2023 0.7960 0.7961 0.7300 0.7300 10,148 -0.11(-13.10%)
Oct 09, 2023 0.7800 0.8400 0.7800 0.8400 2,011 +0.07(+9.09%)
Oct 06, 2023 0.7500 0.7700 0.7500 0.7700 2,347 +0.02(+2.67%)
Oct 05, 2023 0.8000 0.8000 0.7500 0.7500 5,356 -0.04(-4.53%)
Oct 04, 2023 0.7600 0.8400 0.7500 0.7856 12,192 +0.04(+4.75%)
Oct 03, 2023 0.7200 0.8400 0.7200 0.7500 6,670 -0.03(-3.87%)
Oct 02, 2023 0.8000 0.8000 0.7050 0.7802 6,819 -0.02(-2.49%)
Sep 29, 2023 0.8024 0.8400 0.6904 0.8001 21,518 -0.05(-5.88%)
Sep 28, 2023 0.8880 0.8880 0.8500 0.8501 1,042 +0.00(+0.00%)
Sep 27, 2023 0.8501 0.8501 0.8501 0.8501 718 -0.00(-0.57%)
Sep 26, 2023 0.8550 0.8551 0.8550 0.8550 551 -0.01(-0.58%)
Sep 25, 2023 0.8700 0.8601 0.8600 0.8600 4,039 -0.01(-1.15%)
Sep 22, 2023 0.8484 0.8908 0.8484 0.8700 2,976 +0.01(+1.16%)
Sep 21, 2023 0.8600 0.8600 0.8600 0.8600 1,751 +0.01(+1.15%)
Sep 20, 2023 0.8501 0.8750 0.8501 0.8502 877 +0.00(+0.01%)
Sep 19, 2023 0.8570 0.8700 0.8460 0.8501 15,254 -0.01(-0.82%)
Sep 18, 2023 0.8900 0.8900 0.8570 0.8571 883 -0.04(-4.77%)
Sep 15, 2023 0.8560 0.9000 0.8550 0.9000 15,191 +0.04(+4.65%)
Sep 14, 2023 0.8600 0.8700 0.8600 0.8600 1,960 +0.00(+0.00%)
Sep 13, 2023 0.9000 0.9000 0.8600 0.8600 1,174 -0.02(-2.27%)
Sep 12, 2023 0.8850 0.8850 0.8700 0.8800 2,460 +0.02(+2.33%)
Sep 11, 2023 0.8900 0.8900 0.8561 0.8600 890 -0.01(-1.16%)
Sep 08, 2023 0.8701 0.8850 0.8701 0.8701 796 -0.00(-0.01%)
Sep 07, 2023 0.8700 0.8710 0.8561 0.8702 9,626 +0.01(+1.66%)
Sep 06, 2023 0.9900 0.9900 0.8413 0.8560 23,257 -0.10(-10.34%)
Sep 05, 2023 0.9500 0.9982 0.9200 0.9547 19,675 +0.00(+0.49%)
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.