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

Sunlink Health Systems (NY: SSY )

0.6020 -0.0277 (-4.40%)
Official Closing Price Updated: 8:00 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 (%)
Feb 28, 2017 1.670 1.670 1.600 1.600 8,404 -0.07(-4.19%)
Feb 27, 2017 1.690 1.700 1.630 1.670 18,931 +0.00(+0.00%)
Feb 24, 2017 1.650 1.670 1.620 1.670 49,149 +0.02(+1.21%)
Feb 23, 2017 1.620 1.670 1.620 1.650 19,391 -0.02(-1.20%)
Feb 22, 2017 1.680 1.680 1.600 1.670 33,419 -0.02(-1.18%)
Feb 21, 2017 1.690 1.700 1.619 1.690 32,999 +0.00(+0.00%)
Feb 17, 2017 1.690 1.690 1.690 0 +0.08(+4.97%)
Feb 16, 2017 1.550 1.630 1.550 1.610 32,876 +0.06(+3.87%)
Feb 15, 2017 1.530 1.640 1.530 1.550 89,127 +0.02(+1.31%)
Feb 14, 2017 1.640 1.697 1.520 1.530 55,512 -0.00(-0.01%)
Feb 13, 2017 1.520 1.540 1.520 1.530 11,705 -0.01(-0.64%)
Feb 10, 2017 1.520 1.540 1.520 1.540 40,666 +0.02(+1.32%)
Feb 09, 2017 1.500 1.520 1.500 1.520 25,872 -0.01(-0.65%)
Feb 08, 2017 1.500 1.548 1.483 1.530 25,696 +0.03(+2.00%)
Feb 07, 2017 1.490 1.500 1.480 1.500 7,147 +0.01(+0.67%)
Feb 06, 2017 1.500 1.500 1.480 1.490 60,687 +0.00(+0.00%)
Feb 03, 2017 1.490 1.500 1.490 1.490 17,136 +0.00(+0.00%)
Feb 02, 2017 1.480 1.490 1.479 1.490 28,382 -0.01(-0.67%)
Feb 01, 2017 1.500 1.500 1.481 1.500 4,283 +0.01(+0.67%)
Jan 31, 2017 1.470 1.490 1.470 1.490 30,314 +0.02(+1.36%)
Jan 30, 2017 1.480 1.490 1.470 1.470 55,071 -0.02(-1.34%)
Jan 27, 2017 1.470 1.490 1.470 1.490 16,553 +0.02(+1.36%)
Jan 26, 2017 1.490 1.490 1.470 1.470 39,802 -0.02(-1.34%)
Jan 25, 2017 1.490 1.490 1.480 1.490 5,021 +0.01(+0.68%)
Jan 24, 2017 1.480 1.530 1.470 1.480 90,376 +0.01(+0.68%)
Jan 23, 2017 1.480 1.490 1.470 1.470 4,223 +0.00(+0.00%)
Jan 20, 2017 1.470 1.490 1.460 1.470 48,022 +0.00(+0.00%)
Jan 19, 2017 1.470 1.480 1.460 1.470 89,048 +0.00(+0.00%)
Jan 18, 2017 1.470 1.480 1.460 1.470 56,558 +0.00(+0.00%)
Jan 17, 2017 1.480 1.480 1.460 1.470 45,772 -0.01(-0.68%)
Jan 13, 2017 1.480 1.480 1.480 0 +0.03(+2.07%)
Jan 12, 2017 1.470 1.470 1.450 1.450 64,601 -0.01(-0.96%)
Jan 11, 2017 1.460 1.470 1.450 1.464 82,390 +0.00(+0.28%)
Jan 10, 2017 1.460 1.486 1.450 1.460 185,801 +0.01(+0.69%)
Jan 09, 2017 1.480 1.480 1.450 1.450 104,126 -0.01(-0.79%)
Jan 06, 2017 1.400 1.580 1.350 1.462 585,777 +0.34(+30.49%)
Jan 04, 2017 1.120 29 -0.01(-0.88%)
Jan 03, 2017 1.220 1.220 1.090 1.130 25,050 -0.08(-6.26%)
Dec 30, 2016 1.206 1.206 1.206 0 +0.01(+0.46%)
Dec 29, 2016 1.120 1.200 1.120 1.200 16,382 +0.03(+3.00%)
Dec 28, 2016 1.150 1.165 1.110 1.165 12,292 +0.01(+0.43%)
Dec 27, 2016 1.160 1.200 1.160 1.160 1,819 -0.02(-1.69%)
Dec 23, 2016 1.180 1.180 1.180 0 +0.04(+3.51%)
Dec 22, 2016 1.180 1.197 1.126 1.140 8,912 -0.06(-5.00%)
Dec 21, 2016 1.050 1.350 1.050 1.200 36,751 +0.15(+14.29%)
Dec 20, 2016 1.060 1.115 1.050 1.050 5,398 -0.00(-0.01%)
Dec 19, 2016 1.100 1.130 1.040 1.050 13,549 -0.06(-5.40%)
Dec 16, 2016 1.110 1.110 1.110 1.110 8,193 -0.01(-0.89%)
Dec 15, 2016 1.110 1.130 1.110 1.120 944 +0.00(+0.00%)
Dec 14, 2016 1.098 1.130 1.098 1.120 1,046 +0.02(+1.82%)
Dec 13, 2016 1.100 1.130 1.059 1.100 16,874 +0.05(+4.50%)
Dec 12, 2016 1.110 1.120 0.9749 1.053 7,041 -0.06(-5.17%)
Dec 09, 2016 1.100 1.150 1.087 1.110 27,632 +0.04(+3.74%)
Dec 08, 2016 1.130 1.190 1.070 1.070 38,526 -0.06(-5.31%)
Dec 07, 2016 1.000 1.130 1.000 1.130 15,854 +0.12(+11.88%)
Dec 06, 2016 1.050 1.100 0.9200 1.010 58,257 -0.05(-4.72%)
Dec 05, 2016 1.060 1.110 1.050 1.060 29,443 -0.04(-3.72%)
Dec 02, 2016 1.100 1.101 1.061 1.101 11,609 +0.00(+0.09%)
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.