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 -0.0003 (-0.05%)
Official Closing 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 (%)
Oct 29, 2021 2.450 2.470 2.370 2.400 81,370 -0.07(-2.83%)
Oct 28, 2021 2.370 2.510 2.360 2.470 78,132 +0.09(+3.78%)
Oct 27, 2021 2.500 2.534 2.360 2.380 176,609 -0.12(-4.80%)
Oct 26, 2021 2.610 2.500 136,880 -0.10(-3.85%)
Oct 25, 2021 2.520 2.640 2.480 2.600 159,152 +0.11(+4.42%)
Oct 22, 2021 2.570 2.580 2.490 2.490 97,118 -0.09(-3.49%)
Oct 21, 2021 2.580 2.640 2.580 2.580 47,683 -0.03(-1.15%)
Oct 20, 2021 2.610 2.650 2.550 2.610 94,459 -0.01(-0.38%)
Oct 19, 2021 2.650 2.770 2.590 2.620 235,722 +0.00(+0.08%)
Oct 18, 2021 2.570 2.720 2.540 2.618 159,381 +0.07(+2.67%)
Oct 15, 2021 2.540 2.630 2.540 2.550 63,842 -0.04(-1.54%)
Oct 14, 2021 2.580 2.600 2.550 2.590 31,783 +0.00(+0.00%)
Oct 13, 2021 2.540 2.630 2.510 2.590 79,332 +0.04(+1.57%)
Oct 12, 2021 2.490 2.580 2.490 2.550 42,728 +0.02(+0.79%)
Oct 11, 2021 2.480 2.530 2.480 2.530 29,754 +0.04(+1.61%)
Oct 08, 2021 2.540 2.600 2.480 2.490 78,661 -0.01(-0.40%)
Oct 07, 2021 2.530 2.600 2.500 2.500 58,428 -0.04(-1.57%)
Oct 06, 2021 2.560 2.590 2.510 2.540 37,474 -0.06(-2.31%)
Oct 05, 2021 2.560 2.600 2.520 2.600 74,441 +0.02(+0.78%)
Oct 04, 2021 2.650 2.650 2.539 2.580 65,293 -0.04(-1.53%)
Oct 01, 2021 2.570 2.630 2.520 2.620 67,025 +0.02(+0.77%)
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%)
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.