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

Sunlink Health Systems (NY: SSY )

0.6150 -0.0147 (-2.33%)
Streaming Delayed Price Updated: 12:03 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 (%)
Mar 31, 2010 4.020 4.040 3.650 3.900 107,879 -0.15(-3.70%)
Mar 30, 2010 3.710 4.170 3.660 4.050 154,846 +0.34(+9.16%)
Mar 29, 2010 3.830 3.890 3.580 3.710 137,899 +0.11(+3.06%)
Mar 26, 2010 3.460 3.900 3.260 3.600 346,261 +0.14(+4.05%)
Mar 25, 2010 4.150 4.300 3.260 3.460 718,880 -0.73(-17.42%)
Mar 24, 2010 3.250 4.520 3.250 4.190 1,248,399 +1.22(+41.08%)
Mar 23, 2010 2.380 3.000 2.380 2.970 596,734 +0.78(+35.62%)
Mar 22, 2010 1.630 2.200 1.630 2.190 125,829 +0.60(+37.74%)
Mar 19, 2010 1.570 1.600 1.480 1.590 11,410 -0.06(-3.64%)
Mar 18, 2010 1.650 1.790 1.580 1.650 9,321 +0.06(+3.77%)
Mar 17, 2010 1.450 1.650 1.450 1.590 29,800 +0.06(+3.92%)
Mar 16, 2010 1.460 1.530 1.450 1.530 7,823 +0.04(+2.68%)
Mar 12, 2010 1.490 1.490 1.490 1.490 0 +0.03(+2.05%)
Mar 11, 2010 1.550 1.551 1.450 1.460 8,720 -0.08(-5.19%)
Mar 10, 2010 1.510 1.710 1.460 1.540 13,200 +0.09(+6.21%)
Mar 09, 2010 1.440 1.450 1.440 1.450 3,040 +0.01(+0.69%)
Mar 08, 2010 1.550 1.600 1.440 1.440 9,300 -0.03(-2.04%)
Mar 05, 2010 1.040 1.530 1.040 1.470 15,595 -0.06(-3.92%)
Mar 04, 2010 1.559 1.559 1.530 1.530 1,300 -0.04(-2.58%)
Mar 03, 2010 1.590 1.590 1.571 1.571 1,240 -0.02(-1.22%)
Mar 02, 2010 1.520 1.600 1.424 1.590 18,357 -0.06(-3.64%)
Mar 01, 2010 1.640 1.650 1.320 1.650 35,258 +0.01(+0.79%)
Feb 26, 2010 1.650 1.650 1.540 1.637 5,684 -0.00(-0.18%)
Feb 25, 2010 1.650 1.650 1.640 1.640 1,500 -0.01(-0.61%)
Feb 23, 2010 1.680 1.650 1.650 1.650 2,400 -0.05(-2.94%)
Feb 22, 2010 1.670 1.700 1.670 1.700 1,300 -0.00(-0.01%)
Feb 18, 2010 1.710 1.700 1.700 1.700 4,800 -0.01(-0.53%)
Feb 16, 2010 1.800 1.709 1.709 1.709 6,400 +0.06(+3.57%)
Feb 12, 2010 1.740 1.650 1.650 1.650 800 -0.10(-5.71%)
Feb 11, 2010 1.770 1.817 1.750 1.750 4,300 -0.02(-1.13%)
Feb 10, 2010 1.850 1.850 1.770 1.770 200 +0.00(+0.00%)
Feb 09, 2010 1.770 1.770 1.770 1.770 1,500 +0.05(+2.91%)
Feb 08, 2010 1.720 1.720 1.720 1.720 900 +0.01(+0.58%)
Feb 05, 2010 1.770 1.770 1.610 1.710 5,330 -0.10(-5.52%)
Feb 04, 2010 1.800 1.820 1.800 1.810 800 +0.03(+1.69%)
Feb 03, 2010 1.780 1.780 1.780 1.780 200 -0.02(-1.11%)
Feb 02, 2010 1.790 1.808 1.790 1.800 500 +0.02(+1.12%)
Jan 29, 2010 1.800 1.780 1.780 1.780 3,400 -0.03(-1.65%)
Jan 28, 2010 1.810 1.810 1.800 1.810 300 +0.02(+1.12%)
Jan 27, 2010 1.790 1.830 1.790 1.790 600 -0.02(-0.89%)
Jan 26, 2010 1.820 1.820 1.760 1.806 2,050 -0.00(-0.22%)
Jan 25, 2010 1.840 1.840 1.760 1.810 1,900 -0.03(-1.63%)
Jan 22, 2010 1.880 1.880 1.840 1.840 2,300 -0.01(-0.44%)
Jan 21, 2010 1.850 1.850 1.848 1.848 1,126 -0.00(-0.10%)
Jan 19, 2010 2.000 1.850 1.850 1.850 9,000 -0.14(-7.04%)
Jan 15, 2010 2.000 1.990 1.990 1.990 1,800 -0.01(-0.50%)
Jan 14, 2010 1.980 2.000 1.980 2.000 1,208 +0.02(+1.01%)
Jan 13, 2010 1.970 1.980 1.930 1.980 3,300 -0.01(-0.50%)
Jan 12, 2010 1.940 1.990 1.940 1.990 400 -0.00(-0.01%)
Jan 11, 2010 1.990 1.990 1.940 1.990 748 -0.01(-0.50%)
Jan 08, 2010 1.940 2.000 1.940 2.000 5,170 +0.00(+0.01%)
Jan 07, 2010 2.000 2.000 1.930 2.000 2,235 +0.01(+0.50%)
Jan 06, 2010 2.000 2.000 1.930 1.990 2,945 +0.03(+1.53%)
Jan 05, 2010 2.000 2.000 1.910 1.960 9,764 -0.04(-2.00%)
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.