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

Sunlink Health Systems (NY: SSY )

0.6075 -0.0349 (-5.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 28, 2006 10.16 10.16 10.09 10.10 3,300 +0.01(+0.10%)
Apr 27, 2006 10.01 10.15 10.01 10.09 2,500 +0.09(+0.90%)
Apr 26, 2006 10.00 10.10 10.00 10.00 1,100 -0.06(-0.60%)
Apr 25, 2006 9.880 10.06 9.880 10.06 25,800 +0.18(+1.82%)
Apr 24, 2006 9.880 9.890 9.800 9.880 2,500 -0.07(-0.70%)
Apr 21, 2006 9.920 9.950 9.870 9.950 2,100 -0.03(-0.30%)
Apr 20, 2006 9.890 10.15 9.890 9.980 20,400 +0.10(+1.01%)
Apr 19, 2006 9.910 9.980 9.750 9.880 5,400 -0.03(-0.30%)
Apr 18, 2006 10.00 10.07 9.910 9.910 23,500 -0.19(-1.88%)
Apr 17, 2006 10.00 10.11 9.980 10.10 7,200 +0.10(+1.00%)
Apr 13, 2006 9.970 10.14 9.970 10.00 5,200 +0.13(+1.32%)
Apr 12, 2006 9.900 9.950 9.860 9.870 1,600 -0.08(-0.80%)
Apr 11, 2006 9.920 9.950 9.870 9.950 500 +0.00(+0.00%)
Apr 10, 2006 9.900 10.05 9.900 9.950 1,300 -0.06(-0.60%)
Apr 07, 2006 9.980 10.16 9.950 10.01 4,100 +0.01(+0.10%)
Apr 06, 2006 10.00 10.00 10.00 10.00 1,400 +0.09(+0.91%)
Apr 05, 2006 9.700 9.990 9.700 9.910 4,400 +0.16(+1.64%)
Apr 04, 2006 10.08 10.08 9.750 9.750 4,100 -0.43(-4.22%)
Apr 03, 2006 10.20 10.25 10.15 10.18 9,700 -0.07(-0.68%)
Mar 31, 2006 10.15 10.25 10.06 10.25 5,500 +0.20(+1.99%)
Mar 30, 2006 10.05 10.20 10.05 10.05 7,900 +0.10(+1.01%)
Mar 29, 2006 10.06 10.09 9.950 9.950 1,900 -0.18(-1.78%)
Mar 28, 2006 10.11 10.14 10.11 10.13 21,000 -0.03(-0.30%)
Mar 27, 2006 10.20 10.25 10.01 10.16 11,800 +0.15(+1.50%)
Mar 24, 2006 9.860 10.10 9.860 10.01 7,500 +0.24(+2.46%)
Mar 23, 2006 9.770 9.770 9.770 9.770 2,000 +0.00(+0.00%)
Mar 22, 2006 9.800 9.800 9.770 9.770 4,200 -0.03(-0.31%)
Mar 21, 2006 9.950 9.950 9.770 9.800 1,100 -0.15(-1.51%)
Mar 20, 2006 10.00 10.00 9.950 9.950 5,500 -0.05(-0.50%)
Mar 17, 2006 9.800 10.00 9.800 10.00 16,300 +0.20(+2.04%)
Mar 16, 2006 9.900 9.900 9.750 9.800 11,900 -0.20(-2.00%)
Mar 15, 2006 9.900 10.00 9.770 10.00 13,100 +0.11(+1.11%)
Mar 14, 2006 9.770 10.00 9.770 9.890 7,400 +0.12(+1.23%)
Mar 13, 2006 9.670 9.770 9.510 9.770 2,500 +0.00(+0.00%)
Mar 10, 2006 9.710 9.770 9.710 9.770 900 +0.05(+0.51%)
Mar 09, 2006 9.800 9.800 9.610 9.720 7,900 -0.10(-1.02%)
Mar 08, 2006 9.810 9.820 9.800 9.820 4,400 -0.03(-0.30%)
Mar 07, 2006 9.900 9.900 9.750 9.850 17,900 -0.09(-0.91%)
Mar 06, 2006 9.850 9.940 9.810 9.940 700 -0.04(-0.40%)
Mar 03, 2006 9.800 9.980 9.800 9.980 6,300 +0.17(+1.73%)
Mar 02, 2006 9.760 9.850 9.760 9.810 3,700 -0.04(-0.41%)
Mar 01, 2006 9.700 9.900 9.700 9.850 6,200 +0.05(+0.51%)
Feb 28, 2006 9.850 9.980 9.710 9.800 5,100 -0.05(-0.51%)
Feb 27, 2006 9.750 9.850 9.610 9.850 7,900 +0.05(+0.51%)
Feb 24, 2006 9.990 9.990 9.800 9.800 11,500 -0.14(-1.41%)
Feb 23, 2006 9.900 9.950 9.810 9.940 4,000 +0.03(+0.30%)
Feb 22, 2006 9.930 10.00 9.910 9.910 7,000 -0.02(-0.20%)
Feb 21, 2006 9.900 10.05 9.900 9.930 2,700 -0.02(-0.20%)
Feb 17, 2006 9.950 10.00 9.950 9.950 8,700 +0.00(+0.00%)
Feb 16, 2006 9.950 10.00 9.940 9.950 14,500 +0.05(+0.51%)
Feb 15, 2006 9.900 10.00 9.900 9.900 1,300 -0.10(-1.00%)
Feb 14, 2006 10.00 10.01 9.950 10.00 13,900 +0.05(+0.50%)
Feb 13, 2006 9.950 10.00 9.950 9.950 17,900 -0.05(-0.50%)
Feb 10, 2006 10.10 10.10 9.950 10.00 13,600 -0.19(-1.86%)
Feb 09, 2006 10.25 10.25 10.05 10.19 18,300 -0.15(-1.45%)
Feb 08, 2006 10.29 10.34 10.15 10.34 2,000 -0.10(-0.96%)
Feb 07, 2006 10.49 10.49 10.25 10.44 3,100 -0.05(-0.48%)
Feb 06, 2006 10.15 10.49 10.15 10.49 6,600 +0.41(+4.07%)
Feb 03, 2006 10.08 10.08 10.08 10.08 600 -0.10(-0.98%)
Feb 02, 2006 10.00 10.18 9.980 10.18 1,800 +0.06(+0.59%)
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.