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: 6:30 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 (%)
Mar 30, 2007 7.110 7.120 7.010 7.010 3,700 -0.09(-1.27%)
Mar 29, 2007 7.010 7.140 7.010 7.100 2,500 +0.02(+0.28%)
Mar 28, 2007 7.080 7.080 7.050 7.080 5,300 -0.04(-0.56%)
Mar 27, 2007 7.120 7.120 7.120 7.120 0 +0.00(+0.00%)
Mar 26, 2007 7.090 7.140 7.020 7.120 700 +0.04(+0.56%)
Mar 23, 2007 7.100 7.100 7.050 7.080 3,900 -0.05(-0.70%)
Mar 22, 2007 7.150 7.250 7.100 7.130 2,200 -0.11(-1.52%)
Mar 21, 2007 7.240 7.240 7.240 7.240 0 +0.00(+0.00%)
Mar 20, 2007 7.060 7.250 6.990 7.240 14,400 +0.11(+1.54%)
Mar 19, 2007 7.200 7.200 7.130 7.130 200 +0.00(+0.00%)
Mar 16, 2007 7.130 7.130 7.130 7.130 300 +0.00(+0.00%)
Mar 15, 2007 7.090 7.130 7.090 7.130 200 +0.01(+0.14%)
Mar 14, 2007 7.130 7.150 7.100 7.120 1,000 +0.00(+0.00%)
Mar 13, 2007 7.130 7.130 7.120 7.120 2,600 -0.07(-0.97%)
Mar 12, 2007 7.150 7.190 7.110 7.190 1,000 +0.05(+0.70%)
Mar 09, 2007 7.050 7.190 7.050 7.140 5,500 -0.01(-0.14%)
Mar 08, 2007 7.100 7.160 7.100 7.150 1,400 +0.10(+1.42%)
Mar 07, 2007 7.100 7.160 7.050 7.050 2,200 -0.10(-1.40%)
Mar 06, 2007 6.910 7.300 6.650 7.150 26,300 +0.14(+2.00%)
Mar 05, 2007 7.040 7.060 6.950 7.010 2,900 +0.02(+0.29%)
Mar 02, 2007 6.990 7.080 6.950 6.990 2,300 -0.10(-1.41%)
Mar 01, 2007 6.990 7.090 6.980 7.090 3,500 +0.08(+1.14%)
Feb 28, 2007 7.020 7.060 6.980 7.010 1,800 -0.10(-1.41%)
Feb 27, 2007 7.150 7.200 7.110 7.110 52,300 +0.00(+0.00%)
Feb 26, 2007 7.110 7.190 7.110 7.110 6,000 -0.08(-1.11%)
Feb 23, 2007 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Feb 22, 2007 7.190 7.190 7.190 7.190 100 +0.04(+0.56%)
Feb 21, 2007 7.150 7.160 7.150 7.150 600 +0.02(+0.28%)
Feb 20, 2007 7.200 7.200 7.110 7.130 1,800 -0.07(-0.97%)
Feb 16, 2007 7.090 7.250 7.000 7.200 398,500 +0.20(+2.86%)
Feb 15, 2007 6.910 7.000 6.850 7.000 6,600 +0.00(+0.00%)
Feb 14, 2007 7.000 7.050 6.850 7.000 15,184 -0.15(-2.10%)
Feb 13, 2007 7.150 7.150 7.150 7.150 1,100 +0.00(+0.00%)
Feb 12, 2007 7.010 7.150 7.000 7.150 3,500 +0.05(+0.70%)
Feb 09, 2007 6.860 7.100 6.860 7.100 13,300 +0.10(+1.43%)
Feb 08, 2007 6.990 7.000 6.990 7.000 22,800 +0.05(+0.72%)
Feb 07, 2007 6.960 6.960 6.950 6.950 200 -0.11(-1.56%)
Feb 06, 2007 6.800 7.060 6.790 7.060 7,900 +0.21(+3.07%)
Feb 05, 2007 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Feb 02, 2007 6.760 6.870 6.760 6.850 1,400 +0.11(+1.63%)
Feb 01, 2007 6.650 6.740 6.650 6.740 11,300 -0.01(-0.15%)
Jan 31, 2007 6.770 6.770 6.610 6.750 5,200 +0.04(+0.60%)
Jan 30, 2007 6.710 6.710 6.710 6.710 2,100 -0.05(-0.74%)
Jan 29, 2007 6.760 6.760 6.760 6.760 200 -0.04(-0.59%)
Jan 26, 2007 6.750 6.800 6.723 6.800 2,800 +0.05(+0.74%)
Jan 25, 2007 6.900 6.900 6.660 6.750 13,500 -0.23(-3.30%)
Jan 24, 2007 6.900 6.980 6.900 6.980 38,700 +0.00(+0.00%)
Jan 23, 2007 6.950 6.980 6.950 6.980 500 +0.09(+1.31%)
Jan 22, 2007 6.890 6.900 6.890 6.890 2,100 -0.04(-0.58%)
Jan 19, 2007 6.900 6.950 6.850 6.930 1,900 -0.02(-0.29%)
Jan 18, 2007 6.800 6.950 6.800 6.950 1,000 +0.04(+0.58%)
Jan 17, 2007 6.910 6.910 6.850 6.910 1,000 +0.00(+0.00%)
Jan 16, 2007 6.950 6.960 6.910 6.910 1,800 -0.09(-1.29%)
Jan 12, 2007 6.980 7.000 6.850 7.000 10,300 +0.09(+1.30%)
Jan 11, 2007 6.960 6.990 6.910 6.910 400 -0.02(-0.29%)
Jan 10, 2007 6.930 6.930 6.930 6.930 0 +0.00(+0.00%)
Jan 09, 2007 6.900 6.930 6.900 6.930 1,200 +0.10(+1.46%)
Jan 08, 2007 6.750 6.830 6.740 6.830 26,800 +0.08(+1.19%)
Jan 05, 2007 6.850 6.860 6.660 6.750 13,500 -0.20(-2.88%)
Jan 04, 2007 6.950 6.960 6.950 6.950 3,600 -0.01(-0.16%)
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.