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

Sunlink Health Systems (NY: SSY )

0.6297 -0.0003 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2005 8.050 8.130 7.960 8.090 9,100 -0.09(-1.10%)
May 27, 2005 8.500 8.500 8.150 8.180 19,500 -0.30(-3.54%)
May 26, 2005 7.850 8.500 7.850 8.480 28,300 +0.53(+6.67%)
May 25, 2005 8.130 8.130 7.760 7.950 10,300 -0.19(-2.33%)
May 24, 2005 8.070 8.140 7.910 8.140 34,700 +0.07(+0.87%)
May 23, 2005 7.800 8.340 7.800 8.070 43,500 +0.37(+4.81%)
May 20, 2005 7.500 7.900 7.350 7.700 73,700 +0.10(+1.32%)
May 19, 2005 8.300 8.450 7.530 7.600 163,000 -0.64(-7.77%)
May 18, 2005 8.100 8.580 8.100 8.240 45,800 +0.16(+1.98%)
May 17, 2005 9.000 9.050 8.000 8.080 81,000 -0.96(-10.62%)
May 16, 2005 8.800 9.050 8.800 9.040 16,700 +0.14(+1.57%)
May 13, 2005 8.860 9.190 8.840 8.900 66,000 +0.05(+0.56%)
May 12, 2005 9.100 9.100 8.810 8.850 38,900 -0.10(-1.12%)
May 11, 2005 9.600 9.600 8.740 8.950 91,900 -0.75(-7.73%)
May 10, 2005 9.700 9.700 9.450 9.700 57,500 +0.20(+2.11%)
May 09, 2005 8.960 9.640 8.900 9.500 224,600 +0.74(+8.45%)
May 06, 2005 8.300 9.000 8.290 8.760 139,800 +0.57(+6.96%)
May 05, 2005 8.110 8.550 8.010 8.190 95,200 +0.09(+1.11%)
May 04, 2005 8.500 8.500 7.800 8.100 96,700 -0.40(-4.71%)
May 03, 2005 7.900 8.950 7.800 8.500 371,700 +2.00(+30.77%)
May 02, 2005 6.470 6.520 6.470 6.500 5,500 +0.09(+1.40%)
Apr 29, 2005 6.210 6.430 6.210 6.410 4,200 +0.24(+3.89%)
Apr 28, 2005 6.180 6.190 6.100 6.170 9,400 -0.08(-1.28%)
Apr 27, 2005 6.250 6.250 6.250 6.250 14,700 +0.00(+0.00%)
Apr 26, 2005 6.300 6.300 6.230 6.250 4,400 +0.01(+0.16%)
Apr 25, 2005 6.200 6.240 6.200 6.240 600 +0.09(+1.46%)
Apr 22, 2005 6.200 6.200 6.150 6.150 300 -0.10(-1.60%)
Apr 21, 2005 6.300 6.300 6.250 6.250 14,700 +0.08(+1.30%)
Apr 20, 2005 6.110 6.170 6.110 6.170 1,700 -0.02(-0.32%)
Apr 19, 2005 6.100 6.190 6.080 6.190 13,100 +0.13(+2.15%)
Apr 18, 2005 6.050 6.060 6.050 6.060 1,800 +0.00(+0.00%)
Apr 15, 2005 6.060 6.060 6.050 6.060 51,300 -0.01(-0.16%)
Apr 14, 2005 6.000 6.100 6.000 6.070 6,300 -0.03(-0.49%)
Apr 13, 2005 6.060 6.100 6.060 6.100 2,800 -0.04(-0.65%)
Apr 12, 2005 6.120 6.140 6.120 6.140 300 -0.01(-0.16%)
Apr 11, 2005 6.410 6.450 6.060 6.150 16,100 -0.34(-5.24%)
Apr 08, 2005 6.320 6.490 6.320 6.490 5,000 +0.25(+4.01%)
Apr 07, 2005 6.240 6.240 6.240 6.240 400 -0.10(-1.58%)
Apr 06, 2005 6.439 6.439 6.250 6.340 23,900 -0.01(-0.16%)
Apr 05, 2005 6.150 6.600 6.150 6.350 11,300 +0.30(+4.96%)
Apr 04, 2005 6.080 6.080 6.050 6.050 30,200 -0.03(-0.49%)
Apr 01, 2005 6.100 6.140 6.050 6.080 34,700 +0.02(+0.33%)
Mar 31, 2005 6.200 6.200 6.050 6.060 7,900 -0.24(-3.81%)
Mar 30, 2005 6.310 6.370 6.300 6.300 1,500 +0.00(+0.00%)
Mar 29, 2005 6.550 6.650 6.300 6.300 21,900 -0.10(-1.56%)
Mar 28, 2005 6.450 6.450 6.150 6.400 6,700 -0.15(-2.29%)
Mar 24, 2005 6.750 6.750 6.550 6.550 4,700 -0.05(-0.76%)
Mar 23, 2005 6.450 6.690 6.450 6.600 2,900 +0.12(+1.85%)
Mar 22, 2005 6.280 6.500 6.250 6.480 7,400 +0.09(+1.43%)
Mar 21, 2005 6.350 6.400 6.200 6.388 6,600 -0.06(-0.95%)
Mar 18, 2005 6.670 6.700 6.300 6.450 14,900 -0.32(-4.73%)
Mar 17, 2005 6.700 6.810 6.700 6.770 1,500 -0.08(-1.17%)
Mar 16, 2005 6.850 6.990 6.850 6.850 6,700 -0.01(-0.15%)
Mar 15, 2005 6.990 6.990 6.830 6.860 4,100 -0.14(-2.00%)
Mar 14, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 11, 2005 7.000 7.000 6.980 7.000 12,500 +0.04(+0.57%)
Mar 10, 2005 6.850 7.000 6.850 6.960 6,400 +0.16(+2.35%)
Mar 09, 2005 6.780 6.800 6.700 6.800 5,000 -0.05(-0.73%)
Mar 08, 2005 7.200 7.200 6.850 6.850 4,800 -0.23(-3.25%)
Mar 07, 2005 7.050 7.190 7.020 7.080 10,100 +0.03(+0.43%)
Mar 04, 2005 6.960 7.050 6.840 7.050 17,000 +0.14(+2.03%)
Mar 03, 2005 6.900 6.968 6.850 6.910 3,000 -0.01(-0.14%)
Mar 02, 2005 6.900 6.920 6.900 6.920 1,500 +0.03(+0.44%)
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.