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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2003 2.100 2.100 2.000 2.000 1,500 -0.08(-3.85%)
Apr 29, 2003 2.100 2.100 2.000 2.080 3,900 +0.03(+1.46%)
Apr 28, 2003 2.050 2.050 2.050 2.050 900 +0.05(+2.50%)
Apr 25, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 24, 2003 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
Apr 23, 2003 2.010 2.010 2.000 2.000 3,000 -0.01(-0.50%)
Apr 22, 2003 2.020 2.020 2.010 2.010 700 -0.09(-4.29%)
Apr 21, 2003 2.100 2.100 2.100 2.100 1,800 +0.00(+0.00%)
Apr 17, 2003 2.050 2.100 2.050 2.100 4,900 -0.03(-1.41%)
Apr 16, 2003 2.050 2.130 2.050 2.130 500 +0.08(+3.90%)
Apr 15, 2003 2.030 2.100 2.000 2.050 4,900 -0.07(-3.30%)
Apr 14, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Apr 11, 2003 2.120 2.120 2.120 2.120 500 -0.01(-0.47%)
Apr 10, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Apr 09, 2003 2.130 2.130 2.130 2.130 5,000 +0.00(+0.00%)
Apr 08, 2003 2.130 2.130 2.130 2.130 700 +0.00(+0.00%)
Apr 07, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Apr 04, 2003 2.130 2.130 2.130 2.130 4,200 -0.04(-1.84%)
Apr 03, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 02, 2003 2.140 2.170 2.140 2.170 5,000 +0.04(+1.88%)
Apr 01, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Mar 31, 2003 2.170 2.170 2.120 2.130 700 +0.01(+0.47%)
Mar 28, 2003 2.220 2.220 2.120 2.120 900 -0.10(-4.50%)
Mar 27, 2003 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Mar 26, 2003 2.200 2.250 2.200 2.220 10,300 +0.00(+0.00%)
Mar 25, 2003 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Mar 24, 2003 2.230 2.230 2.220 2.220 10,800 -0.15(-6.33%)
Mar 21, 2003 2.200 2.370 2.200 2.370 900 +0.09(+3.95%)
Mar 20, 2003 2.200 2.280 2.200 2.280 12,900 +0.02(+0.88%)
Mar 19, 2003 2.260 2.260 2.260 2.260 3,400 -0.03(-1.31%)
Mar 18, 2003 2.290 2.290 2.290 2.290 200 +0.01(+0.44%)
Mar 17, 2003 2.260 2.290 2.260 2.280 1,900 -0.06(-2.56%)
Mar 14, 2003 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 13, 2003 2.340 2.340 2.340 2.340 1,000 +0.09(+4.00%)
Mar 12, 2003 2.260 2.260 2.250 2.250 1,400 -0.06(-2.60%)
Mar 11, 2003 2.300 2.350 2.300 2.310 10,600 +0.09(+4.05%)
Mar 10, 2003 2.220 2.320 2.220 2.220 600 -0.05(-2.20%)
Mar 07, 2003 2.270 2.270 2.250 2.270 7,900 -0.08(-3.40%)
Mar 06, 2003 2.310 2.350 2.310 2.350 1,400 +0.04(+1.73%)
Mar 05, 2003 2.310 2.310 2.310 2.310 100 +0.01(+0.43%)
Mar 04, 2003 2.300 2.300 2.300 2.300 200 +0.02(+0.88%)
Mar 03, 2003 2.350 2.350 2.280 2.280 1,100 -0.17(-6.94%)
Feb 28, 2003 2.600 2.600 2.410 2.450 800 -0.05(-2.00%)
Feb 27, 2003 2.450 2.500 2.450 2.500 700 +0.16(+6.84%)
Feb 26, 2003 2.340 2.340 2.280 2.340 900 -0.01(-0.43%)
Feb 25, 2003 2.350 2.350 2.350 2.350 12,500 +0.00(+0.00%)
Feb 24, 2003 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Feb 21, 2003 2.350 2.350 2.350 2.350 9,900 -0.15(-6.00%)
Feb 20, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 19, 2003 2.500 2.500 2.500 2.500 400 -0.10(-3.85%)
Feb 18, 2003 2.600 2.700 2.600 2.600 13,600 +0.30(+13.04%)
Feb 14, 2003 2.310 2.310 2.300 2.300 600 +0.00(+0.00%)
Feb 13, 2003 2.290 2.310 2.290 2.300 11,200 -0.01(-0.43%)
Feb 12, 2003 2.320 2.320 2.310 2.310 500 -0.05(-2.12%)
Feb 11, 2003 2.250 2.410 2.250 2.360 1,500 +0.06(+2.61%)
Feb 10, 2003 2.600 2.600 2.300 2.300 11,100 -0.30(-11.54%)
Feb 07, 2003 2.610 2.610 2.600 2.600 5,100 -0.10(-3.70%)
Feb 06, 2003 2.550 2.700 2.550 2.700 12,700 +0.09(+3.45%)
Feb 05, 2003 2.630 2.630 2.560 2.610 3,700 -0.03(-1.14%)
Feb 04, 2003 2.620 2.640 2.610 2.640 3,400 +0.04(+1.54%)
Feb 03, 2003 2.440 2.710 2.440 2.600 4,800 +0.25(+10.64%)
Jan 31, 2003 2.310 2.350 2.310 2.350 500 -0.03(-1.26%)
Jan 30, 2003 2.400 2.400 2.300 2.380 700 -0.02(-0.83%)
Jan 28, 2003 2.400 2.400 2.400 2.400 300 +0.00(+0.00%)
Jan 27, 2003 2.300 2.490 2.300 2.400 10,600 +0.08(+3.45%)
Jan 24, 2003 2.320 2.320 2.320 2.320 300 +0.00(+0.00%)
Jan 23, 2003 2.310 2.320 2.300 2.320 3,200 -0.08(-3.33%)
Jan 22, 2003 2.310 2.400 2.310 2.400 9,800 +0.10(+4.35%)
Jan 21, 2003 2.300 2.300 2.300 2.300 300 -0.06(-2.54%)
Jan 17, 2003 2.410 2.410 2.310 2.360 4,300 -0.09(-3.67%)
Jan 16, 2003 2.450 2.460 2.420 2.450 8,700 +0.00(+0.00%)
Jan 15, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 14, 2003 2.420 2.500 2.420 2.450 5,400 +0.02(+0.82%)
Jan 13, 2003 2.420 2.440 2.420 2.430 1,300 -0.02(-0.82%)
Jan 10, 2003 2.420 2.490 2.420 2.450 5,000 +0.03(+1.24%)
Jan 09, 2003 2.420 2.420 2.420 2.420 161,500 +0.01(+0.41%)
Jan 08, 2003 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Jan 07, 2003 2.410 2.410 2.410 2.410 400 +0.00(+0.00%)
Jan 06, 2003 2.410 2.410 2.410 2.410 300 -0.04(-1.63%)
Jan 03, 2003 2.450 2.500 2.450 2.450 3,800 -0.04(-1.61%)
Jan 02, 2003 2.480 2.490 2.480 2.490 300 +0.10(+4.18%)
Dec 31, 2002 2.350 2.400 2.310 2.390 9,200 +0.09(+3.91%)
Dec 30, 2002 2.300 2.300 2.300 2.300 100 -0.05(-2.13%)
Dec 27, 2002 2.310 2.360 2.310 2.350 2,200 +0.04(+1.73%)
Dec 26, 2002 2.310 2.310 2.310 2.310 100 -0.05(-2.12%)
Dec 24, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Dec 23, 2002 2.280 2.360 2.280 2.360 1,500 +0.03(+1.29%)
Dec 20, 2002 2.310 2.340 2.310 2.330 8,200 -0.06(-2.51%)
Dec 19, 2002 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Dec 18, 2002 2.350 2.390 2.350 2.390 13,100 +0.12(+5.29%)
Dec 17, 2002 2.350 2.390 2.270 2.270 1,000 -0.01(-0.44%)
Dec 16, 2002 2.350 2.350 2.270 2.280 6,000 +0.01(+0.44%)
Dec 13, 2002 2.300 2.310 2.250 2.270 15,800 -0.12(-5.02%)
Dec 12, 2002 2.370 2.390 2.370 2.390 8,800 +0.07(+3.02%)
Dec 11, 2002 2.320 2.320 2.320 2.320 9,800 -0.10(-4.13%)
Dec 10, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 09, 2002 2.300 2.490 2.300 2.420 22,300 +0.12(+5.22%)
Dec 06, 2002 2.600 2.600 2.250 2.300 11,300 -0.35(-13.21%)
Dec 05, 2002 2.700 2.700 2.650 2.650 3,300 -0.05(-1.85%)
Dec 04, 2002 2.800 2.800 2.700 2.700 6,200 -0.11(-3.91%)
Dec 03, 2002 2.850 2.850 2.810 2.810 2,800 -0.04(-1.40%)
Dec 02, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 29, 2002 2.850 2.850 2.850 2.850 1,000 +0.09(+3.26%)
Nov 27, 2002 2.760 2.760 2.760 2.760 600 -0.09(-3.16%)
Nov 26, 2002 2.970 2.970 2.850 2.850 1,000 -0.11(-3.72%)
Nov 25, 2002 2.900 2.960 2.900 2.960 1,700 +0.06(+2.07%)
Nov 22, 2002 2.990 2.990 2.760 2.900 7,500 -0.03(-1.02%)
Nov 21, 2002 2.950 2.950 2.920 2.930 8,100 -0.06(-2.01%)
Nov 20, 2002 2.990 2.990 2.990 2.990 300 -0.01(-0.33%)
Nov 19, 2002 2.990 3.000 2.910 3.000 5,800 +0.10(+3.45%)
Nov 18, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 15, 2002 2.800 2.900 2.800 2.900 700 +0.10(+3.57%)
Nov 14, 2002 2.750 2.800 2.750 2.800 3,100 +0.00(+0.00%)
Nov 13, 2002 2.800 2.800 2.800 2.800 1,200 +0.00(+0.00%)
Nov 12, 2002 2.750 2.830 2.750 2.800 3,800 +0.00(+0.00%)
Nov 11, 2002 2.890 2.890 2.750 2.800 7,500 +0.00(+0.00%)
Nov 08, 2002 3.080 3.080 2.800 2.800 7,600 -0.29(-9.39%)
Nov 07, 2002 3.100 3.100 3.090 3.090 3,000 +0.00(+0.00%)
Nov 06, 2002 3.090 3.090 3.000 3.090 1,400 +0.09(+3.00%)
Nov 05, 2002 3.000 3.000 2.990 3.000 5,800 +0.04(+1.35%)
Nov 04, 2002 2.860 2.990 2.850 2.960 4,300 +0.10(+3.50%)
Nov 01, 2002 2.860 2.860 2.860 2.860 400 +0.01(+0.35%)
Oct 31, 2002 2.950 2.950 2.850 2.850 2,000 -0.05(-1.72%)
Oct 30, 2002 2.840 2.950 2.840 2.900 900 -0.04(-1.36%)
Oct 29, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Oct 28, 2002 2.940 2.940 2.940 2.940 1,000 +0.09(+3.16%)
Oct 25, 2002 2.850 2.850 2.850 2.850 800 -0.05(-1.72%)
Oct 24, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 23, 2002 2.900 2.900 2.900 2.900 100 +0.10(+3.57%)
Oct 22, 2002 2.700 2.900 2.700 2.800 20,000 +0.20(+7.69%)
Oct 21, 2002 2.600 2.600 2.600 2.600 5,100 +0.05(+1.96%)
Oct 18, 2002 2.590 2.590 2.550 2.550 600 +0.05(+2.00%)
Oct 17, 2002 2.400 2.500 2.500 2.500 30,000 +0.10(+4.17%)
Oct 16, 2002 2.430 2.480 2.400 2.400 2,700 -0.13(-5.14%)
Oct 15, 2002 2.450 2.600 2.420 2.530 5,000 +0.17(+7.20%)
Oct 14, 2002 2.300 2.360 2.200 2.360 5,000 +0.01(+0.43%)
Oct 11, 2002 2.360 2.360 2.350 2.350 1,300 +0.00(+0.00%)
Oct 10, 2002 2.300 2.450 2.300 2.350 2,000 +0.05(+2.17%)
Oct 09, 2002 2.320 2.320 2.210 2.300 3,100 -0.01(-0.43%)
Oct 08, 2002 2.310 2.350 2.310 2.310 3,800 +0.00(+0.00%)
Oct 07, 2002 2.310 2.310 2.310 2.310 100 +0.01(+0.43%)
Oct 04, 2002 2.350 2.400 2.300 2.300 5,500 -0.10(-4.17%)
Oct 03, 2002 2.400 2.400 2.400 2.400 2,500 +0.00(+0.00%)
Oct 02, 2002 2.360 2.400 2.300 2.400 4,400 +0.04(+1.69%)
Oct 01, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Sep 30, 2002 2.300 2.400 2.300 2.360 1,100 -0.08(-3.28%)
Sep 27, 2002 2.600 2.600 2.400 2.440 1,500 -0.06(-2.40%)
Sep 26, 2002 2.230 2.500 2.230 2.500 240,000 +0.30(+13.64%)
Sep 25, 2002 2.550 2.550 2.200 2.200 13,000 -0.25(-10.20%)
Sep 24, 2002 2.400 2.450 2.400 2.450 400 +0.15(+6.52%)
Sep 23, 2002 2.400 2.400 2.150 2.300 15,600 -0.20(-8.00%)
Sep 20, 2002 2.700 2.700 2.500 2.500 6,000 -0.30(-10.71%)
Sep 19, 2002 2.700 2.800 2.700 2.800 2,600 +0.01(+0.36%)
Sep 18, 2002 2.700 2.790 2.700 2.790 70,000 -0.01(-0.36%)
Sep 17, 2002 2.800 2.800 2.800 2.800 300 +0.04(+1.45%)
Sep 16, 2002 2.950 3.000 2.760 2.760 80,000 -0.29(-9.51%)
Sep 13, 2002 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 12, 2002 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 11, 2002 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 10, 2002 3.100 3.100 3.000 3.050 4,500 +0.03(+0.99%)
Sep 09, 2002 3.000 3.100 3.000 3.020 1,600 +0.02(+0.67%)
Sep 06, 2002 2.750 3.000 2.750 3.000 2,500 +0.35(+13.21%)
Sep 05, 2002 2.800 2.900 2.650 2.650 4,800 -0.15(-5.36%)
Sep 04, 2002 2.900 2.900 2.800 2.800 700 -0.10(-3.45%)
Sep 03, 2002 3.090 3.090 2.900 2.900 3,100 -0.19(-6.15%)
Aug 30, 2002 2.800 3.100 2.800 3.090 40,000 +0.34(+12.36%)
Aug 29, 2002 2.900 2.900 2.750 2.750 1,700 -0.15(-5.17%)
Aug 28, 2002 2.950 2.950 2.860 2.900 400 +0.05(+1.75%)
Aug 27, 2002 2.950 3.000 2.800 2.850 7,100 -0.10(-3.39%)
Aug 26, 2002 2.900 2.950 2.850 2.950 2,000 -0.05(-1.67%)
Aug 23, 2002 2.950 3.000 2.950 3.000 3,200 +0.00(+0.00%)
Aug 22, 2002 3.000 3.000 3.000 3.000 2,700 -0.10(-3.23%)
Aug 21, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 20, 2002 3.100 3.100 3.100 3.100 0 +0.04(+1.31%)
Aug 16, 2002 3.060 3.060 3.060 3.060 200 +0.05(+1.66%)
Aug 15, 2002 3.010 3.010 3.010 3.010 100 -0.04(-1.31%)
Aug 14, 2002 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 13, 2002 3.050 3.050 3.050 3.050 100 +0.00(+0.00%)
Aug 12, 2002 3.050 3.150 2.950 3.050 3,000 -0.05(-1.61%)
Aug 07, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 06, 2002 3.150 3.240 3.050 3.100 16,100 +0.20(+6.90%)
Aug 05, 2002 2.850 2.900 2.850 2.900 2,300 +0.00(+0.00%)
Aug 02, 2002 2.800 2.900 2.800 2.900 1,900 +0.20(+7.41%)
Aug 01, 2002 2.750 2.750 2.400 2.700 6,200 -0.10(-3.57%)
Jul 31, 2002 2.750 2.890 2.750 2.800 4,900 -0.05(-1.75%)
Jul 30, 2002 2.600 2.850 2.500 2.850 4,900 +0.29(+11.33%)
Jul 29, 2002 2.400 2.600 2.400 2.560 1,500 +0.21(+8.94%)
Jul 26, 2002 2.490 2.490 2.300 2.350 4,400 -0.10(-4.08%)
Jul 25, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 24, 2002 2.500 2.500 2.450 2.450 800 -0.09(-3.54%)
Jul 23, 2002 2.450 2.540 2.450 2.540 8,700 -0.06(-2.31%)
Jul 22, 2002 2.650 2.750 2.600 2.600 5,400 -0.15(-5.45%)
Jul 19, 2002 3.000 3.000 2.600 2.750 19,700 -0.20(-6.78%)
Jul 17, 2002 2.950 2.950 2.950 2.950 0 -0.05(-1.67%)
Jul 12, 2002 3.090 3.090 2.950 3.000 3,100 +0.00(+0.00%)
Jul 11, 2002 3.000 3.150 2.750 3.000 8,400 -0.18(-5.66%)
Jul 10, 2002 3.100 3.190 3.100 3.180 1,000 -0.02(-0.63%)
Jul 09, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 08, 2002 3.200 3.200 3.200 3.200 1,800 +0.00(+0.00%)
Jul 05, 2002 3.000 3.200 3.000 3.200 4,000 +0.20(+6.67%)
Jul 04, 2002 3.000 3.100 3.000 3.000 3,200 +0.00(+0.00%)
Jul 03, 2002 3.000 3.100 3.000 3.000 3,200 -0.04(-1.32%)
Jul 02, 2002 3.140 3.140 3.010 3.040 2,800 -0.20(-6.17%)
Jul 01, 2002 3.240 3.240 3.230 3.240 160,000 +0.09(+2.86%)
Jun 28, 2002 3.350 3.360 3.150 3.150 4,100 -0.20(-5.97%)
Jun 27, 2002 3.250 3.360 3.250 3.350 4,900 +0.00(+0.00%)
Jun 26, 2002 3.350 3.450 3.250 3.350 3,900 -0.10(-2.90%)
Jun 25, 2002 3.250 3.450 3.150 3.450 4,100 +0.25(+7.81%)
Jun 21, 2002 3.120 3.210 3.120 3.200 1,100 +0.00(+0.00%)
Jun 20, 2002 3.200 3.250 3.000 3.200 48,500 -0.10(-3.03%)
Jun 19, 2002 3.310 3.340 3.270 3.300 6,400 -0.09(-2.65%)
Jun 18, 2002 3.390 3.390 3.260 3.390 2,100 +0.04(+1.19%)
Jun 17, 2002 3.420 3.420 3.300 3.350 5,300 -0.17(-4.83%)
Jun 14, 2002 3.420 3.520 3.410 3.520 3,900 +0.02(+0.57%)
Jun 12, 2002 3.650 3.650 3.400 3.500 5,000 -0.20(-5.41%)
Jun 11, 2002 3.700 3.700 3.700 3.700 3,200 +0.00(+0.00%)
Jun 10, 2002 3.850 3.850 3.700 3.700 3,500 -0.09(-2.37%)
Jun 07, 2002 3.750 3.790 3.640 3.790 4,900 -0.06(-1.56%)
Jun 06, 2002 3.830 3.990 3.810 3.850 2,000 +0.03(+0.79%)
Jun 05, 2002 3.950 3.950 3.810 3.820 1,800 -0.18(-4.50%)
May 31, 2002 4.000 4.070 3.880 4.000 5,500 +0.00(+0.00%)
May 28, 2002 4.100 4.150 3.800 4.000 6,600 -0.04(-0.99%)
May 27, 2002 4.050 4.050 3.950 4.040 1,700 +0.00(+0.00%)
May 24, 2002 4.050 4.050 3.950 4.040 1,700 -0.12(-2.88%)
May 23, 2002 4.160 4.350 4.150 4.160 1,800 -0.09(-2.12%)
May 22, 2002 4.000 4.250 4.000 4.250 1,600 +0.05(+1.19%)
May 21, 2002 4.050 4.200 4.000 4.200 1,200 +0.10(+2.44%)
May 20, 2002 3.950 4.100 3.950 4.100 2,600 +0.05(+1.23%)
May 17, 2002 4.050 4.150 3.950 4.050 4,200 +0.10(+2.53%)
May 16, 2002 4.000 4.000 3.950 3.950 300 -0.01(-0.25%)
May 15, 2002 4.000 4.010 3.800 3.960 10,100 -0.14(-3.41%)
May 14, 2002 4.020 4.150 4.000 4.100 2,600 -0.10(-2.38%)
May 13, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 10, 2002 4.500 4.500 4.000 4.200 21,600 -0.35(-7.69%)
May 09, 2002 4.750 4.750 4.500 4.550 2,700 -0.20(-4.21%)
May 08, 2002 4.700 4.750 4.700 4.750 6,500 +0.00(+0.00%)
May 07, 2002 4.300 4.750 4.300 4.750 6,300 +0.45(+10.47%)
May 06, 2002 4.200 4.300 4.180 4.300 1,900 +0.20(+4.88%)
May 03, 2002 4.280 4.300 4.000 4.100 15,400 -0.23(-5.31%)
May 02, 2002 4.200 4.440 4.150 4.330 8,300 +0.18(+4.34%)
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.