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 (%)
Oct 31, 2016 1.080 1.150 1.080 1.150 28,353 +0.05(+4.55%)
Oct 28, 2016 1.090 1.100 1.080 1.100 3,717 +0.01(+0.92%)
Oct 27, 2016 1.110 1.110 1.090 1.090 4,203 -0.07(-6.39%)
Oct 26, 2016 1.100 1.164 1.091 1.164 4,686 +0.06(+5.85%)
Oct 25, 2016 1.145 1.145 1.100 1.100 2,158 -0.01(-0.90%)
Oct 24, 2016 1.250 1.250 1.050 1.110 119,088 -0.10(-8.26%)
Oct 21, 2016 1.260 1.260 1.209 1.210 3,006 -0.05(-3.97%)
Oct 20, 2016 1.250 1.260 1.210 1.260 7,727 +0.04(+3.28%)
Oct 19, 2016 1.230 1.260 1.210 1.220 9,262 -0.00(-0.01%)
Oct 18, 2016 1.223 1.270 1.220 1.220 26,045 -0.05(-3.93%)
Oct 17, 2016 1.220 1.300 1.220 1.270 41,136 +0.03(+2.41%)
Oct 14, 2016 1.220 1.340 1.220 1.240 17,420 +0.01(+0.82%)
Oct 13, 2016 1.230 1.350 1.230 1.230 26,009 -0.01(-0.81%)
Oct 12, 2016 1.200 1.320 1.170 1.240 61,110 +0.03(+2.57%)
Oct 11, 2016 1.200 1.234 1.200 1.209 19,281 -0.02(-1.72%)
Oct 10, 2016 1.280 1.310 1.190 1.230 37,066 -0.08(-6.11%)
Oct 07, 2016 1.150 1.400 1.150 1.310 245,076 +0.14(+11.97%)
Oct 06, 2016 1.139 1.170 1.100 1.170 41,049 +0.05(+4.46%)
Oct 05, 2016 1.100 1.133 1.100 1.120 10,065 +0.03(+2.75%)
Oct 04, 2016 1.120 1.120 1.050 1.090 76,893 -0.05(-4.39%)
Oct 03, 2016 1.190 1.200 0.9999 1.140 267,924 -0.09(-7.32%)
Sep 30, 2016 1.340 1.340 1.160 1.230 173,101 -0.06(-4.64%)
Sep 29, 2016 1.230 1.290 1.230 1.290 9,566 +0.07(+5.73%)
Sep 28, 2016 1.210 1.260 1.200 1.220 12,288 +0.02(+1.67%)
Sep 27, 2016 1.250 1.250 1.190 1.200 6,759 -0.05(-4.00%)
Sep 26, 2016 1.240 1.290 1.160 1.250 98,938 +0.02(+1.63%)
Sep 23, 2016 1.220 1.230 1.190 1.230 14,029 +0.04(+3.36%)
Sep 22, 2016 1.190 1.210 1.190 1.190 14,112 -0.04(-3.25%)
Sep 21, 2016 1.200 1.240 1.190 1.230 8,793 +0.03(+2.50%)
Sep 20, 2016 1.280 1.280 1.200 1.200 8,784 -0.03(-2.44%)
Sep 19, 2016 1.200 1.290 1.150 1.230 77,338 +0.07(+6.03%)
Sep 16, 2016 1.168 1.230 1.160 1.160 18,396 -0.02(-1.69%)
Sep 15, 2016 1.200 1.220 1.180 1.180 16,406 -0.04(-3.28%)
Sep 14, 2016 1.200 1.220 1.200 1.220 1,951 +0.01(+0.83%)
Sep 13, 2016 1.210 1.210 1.180 1.210 20,232 -0.00(-0.01%)
Sep 12, 2016 1.230 1.270 1.210 1.210 8,635 -0.01(-0.81%)
Sep 09, 2016 1.190 1.220 1.161 1.220 14,017 +0.02(+1.67%)
Sep 08, 2016 1.290 1.330 1.170 1.200 62,652 -0.10(-7.69%)
Sep 07, 2016 1.260 1.390 1.230 1.300 173,664 +0.03(+2.36%)
Sep 06, 2016 1.190 1.290 1.190 1.270 34,486 +0.08(+6.72%)
Sep 02, 2016 1.080 1.190 1.190 1.190 119,100 +0.09(+8.18%)
Sep 01, 2016 1.260 1.260 1.056 1.100 138,945 -0.13(-10.57%)
Aug 31, 2016 1.300 1.300 1.220 1.230 72,336 -0.08(-6.11%)
Aug 30, 2016 1.300 1.390 1.280 1.310 102,149 +0.00(+0.00%)
Aug 29, 2016 1.400 1.450 1.310 1.310 111,079 -0.10(-7.09%)
Aug 26, 2016 1.390 1.650 1.330 1.410 748,417 +0.03(+2.17%)
Aug 25, 2016 1.160 1.570 1.150 1.380 1,731,415 +0.22(+18.97%)
Aug 24, 2016 1.100 1.220 1.040 1.160 79,308 +0.06(+5.45%)
Aug 23, 2016 1.080 1.178 1.030 1.100 117,354 -0.10(-8.33%)
Aug 22, 2016 1.100 1.900 1.030 1.200 1,246,335 +0.49(+69.01%)
Aug 19, 2016 0.6500 0.7500 0.6500 0.7100 9,300 +0.06(+9.23%)
Aug 18, 2016 0.6760 0.7242 0.6500 0.6500 3,097 -0.02(-2.99%)
Aug 17, 2016 0.7020 0.7500 0.6500 0.6700 10,860 -0.06(-8.22%)
Aug 16, 2016 0.6760 0.7300 0.6750 0.7300 2,329 +0.08(+12.31%)
Aug 15, 2016 0.6500 0.6548 0.6500 0.6500 1,200 +0.00(+0.00%)
Aug 12, 2016 0.6621 0.6631 0.6500 0.6500 2,744 -0.00(-0.02%)
Aug 11, 2016 0.6524 0.6524 0.6500 0.6501 1,502 +0.00(+0.02%)
Aug 10, 2016 0.6600 0.6600 0.6500 0.6500 10,243 -0.01(-1.52%)
Aug 09, 2016 0.6400 0.6800 0.6400 0.6600 1,640 -0.01(-1.49%)
Aug 08, 2016 0.6400 0.6800 0.6400 0.6700 1,124 +0.01(+1.52%)
Aug 05, 2016 0.6700 0.7278 0.6500 0.6600 30,301 -0.08(-10.81%)
Aug 04, 2016 0.7340 0.7500 0.7220 0.7400 955 -0.01(-1.33%)
Aug 03, 2016 0.6800 0.7700 0.6410 0.7500 5,447 -0.01(-1.11%)
Aug 02, 2016 0.7000 0.7900 0.6514 0.7584 14,480 -0.02(-2.72%)
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.