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 29, 2015 1.399 1.480 1.399 1.450 5,900 +0.09(+6.62%)
May 28, 2015 1.360 1.360 1.340 1.360 1,430 +0.00(+0.00%)
May 27, 2015 1.352 1.390 1.321 1.360 19,061 -0.04(-2.86%)
May 26, 2015 1.399 1.400 1.358 1.400 2,104 +0.02(+1.45%)
May 22, 2015 1.350 1.380 1.380 1.380 7,000 -0.01(-0.72%)
May 21, 2015 1.350 1.390 1.340 1.390 5,700 +0.01(+0.72%)
May 20, 2015 1.450 1.450 1.380 1.380 300 -0.06(-4.16%)
May 19, 2015 1.310 1.440 1.310 1.440 6,853 +0.08(+5.87%)
May 18, 2015 1.410 1.410 1.300 1.360 14,520 -0.05(-3.55%)
May 15, 2015 1.500 1.500 1.350 1.410 14,645 -0.14(-9.10%)
May 14, 2015 1.570 1.570 1.500 1.551 2,755 +0.05(+3.41%)
May 13, 2015 1.510 1.510 1.486 1.500 1,976 +0.07(+4.54%)
May 12, 2015 1.400 1.470 1.400 1.435 3,405 -0.04(-2.53%)
May 11, 2015 1.470 1.480 1.414 1.472 3,377 +0.02(+1.52%)
May 08, 2015 1.380 1.450 1.380 1.450 930 -0.02(-1.29%)
May 07, 2015 1.490 1.490 1.468 1.469 1,536 -0.02(-1.41%)
May 06, 2015 1.489 1.490 1.480 1.490 1,689 +0.07(+4.78%)
May 05, 2015 1.490 1.490 1.380 1.422 1,279 -0.07(-4.51%)
May 04, 2015 1.520 1.520 1.390 1.489 6,440 +0.05(+3.42%)
May 01, 2015 1.520 1.520 1.350 1.440 8,661 -0.11(-7.10%)
Apr 30, 2015 1.440 1.550 1.432 1.550 5,188 +0.05(+3.33%)
Apr 29, 2015 1.476 1.500 1.469 1.500 6,273 +0.00(+0.00%)
Apr 27, 2015 1.500 1.500 1.500 1.500 6 +0.00(+0.00%)
Apr 24, 2015 1.450 1.510 1.450 1.500 14,774 +0.00(+0.00%)
Apr 23, 2015 1.460 1.500 1.460 1.500 10,214 +0.04(+2.74%)
Apr 22, 2015 1.530 1.550 1.450 1.460 22,911 -0.08(-5.19%)
Apr 21, 2015 1.550 1.550 1.480 1.540 37,328 -0.04(-2.53%)
Apr 20, 2015 1.555 1.580 1.555 1.580 729 -0.00(-0.01%)
Apr 17, 2015 1.580 1.580 1.580 1.580 2,124 +0.00(+0.01%)
Apr 16, 2015 1.530 1.610 1.530 1.580 3,386 +0.04(+2.60%)
Apr 15, 2015 1.610 1.610 1.540 1.540 969 -0.06(-3.75%)
Apr 14, 2015 1.600 1.600 1.600 1.600 402 +0.04(+2.56%)
Apr 13, 2015 1.540 1.590 1.540 1.560 5,811 -0.03(-1.89%)
Apr 10, 2015 1.630 1.650 1.560 1.590 15,291 -0.06(-3.64%)
Apr 09, 2015 1.680 1.680 1.550 1.650 15,320 +0.00(+0.00%)
Apr 08, 2015 1.670 1.670 1.650 1.650 305 +0.02(+1.23%)
Apr 07, 2015 1.650 1.680 1.630 1.630 594 -0.03(-1.69%)
Apr 06, 2015 1.650 1.658 1.640 1.658 13,730 -0.04(-2.47%)
Apr 01, 2015 1.700 1.700 1.700 1.700 300 +0.00(+0.00%)
Mar 31, 2015 1.620 1.700 1.620 1.700 1,733 -0.01(-0.58%)
Mar 30, 2015 1.720 1.720 1.520 1.710 34,566 +0.03(+1.79%)
Mar 27, 2015 1.680 1.700 1.620 1.680 5,902 +0.07(+4.34%)
Mar 26, 2015 1.650 1.650 1.610 1.610 648 -0.04(-2.42%)
Mar 25, 2015 1.740 1.740 1.650 1.650 1,502 -0.03(-1.79%)
Mar 24, 2015 1.800 1.800 1.680 1.680 21,004 -0.06(-3.45%)
Mar 23, 2015 1.700 1.790 1.700 1.740 30,973 +0.08(+4.82%)
Mar 20, 2015 1.720 1.790 1.660 1.660 19,711 -0.07(-4.05%)
Mar 19, 2015 1.660 1.790 1.660 1.730 4,679 +0.03(+1.76%)
Mar 18, 2015 1.529 1.800 1.520 1.700 31,244 +0.18(+11.84%)
Mar 17, 2015 1.540 1.570 1.500 1.520 21,978 +0.00(+0.00%)
Mar 16, 2015 1.450 1.550 1.430 1.520 14,169 +0.05(+3.40%)
Mar 13, 2015 1.480 1.480 1.410 1.470 11,696 +0.04(+2.80%)
Mar 12, 2015 1.420 1.490 1.420 1.430 1,910 -0.04(-2.72%)
Mar 11, 2015 1.470 1.490 1.470 1.470 3,572 +0.03(+2.08%)
Mar 10, 2015 1.430 1.470 1.410 1.440 1,400 -0.05(-3.65%)
Mar 09, 2015 1.420 1.494 1.410 1.494 1,191 +0.08(+5.99%)
Mar 06, 2015 1.410 1.490 1.410 1.410 750 -0.01(-0.70%)
Mar 05, 2015 1.420 1.490 1.411 1.420 642 +0.01(+0.70%)
Mar 04, 2015 1.410 1.410 1.410 1.410 350 +0.00(+0.01%)
Mar 03, 2015 1.440 1.450 1.410 1.410 3,081 -0.01(-0.76%)
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.