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

Sunlink Health Systems (NY: SSY )

0.5970 -0.0030 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Jun 30, 2014 1.210 1.270 1.210 1.220 3,089 +0.00(+0.00%)
Jun 27, 2014 1.240 1.240 1.210 1.220 2,420 -0.06(-4.69%)
Jun 26, 2014 1.280 1.280 1.280 1.280 343 +0.07(+5.79%)
Jun 25, 2014 1.250 1.260 1.210 1.210 1,597 -0.04(-3.20%)
Jun 24, 2014 1.250 1.300 1.210 1.250 27,790 -0.02(-1.57%)
Jun 23, 2014 1.240 1.271 1.210 1.270 1,643 -0.01(-0.78%)
Jun 20, 2014 1.260 1.300 1.220 1.280 18,553 +0.02(+1.59%)
Jun 19, 2014 1.260 1.260 1.260 1.260 1,455 +0.00(+0.04%)
Jun 18, 2014 1.170 1.260 1.160 1.260 9,153 +0.08(+6.73%)
Jun 17, 2014 1.160 1.210 1.160 1.180 3,376 +0.02(+1.73%)
Jun 16, 2014 1.220 1.230 1.150 1.160 46,359 -0.09(-7.20%)
Jun 13, 2014 1.190 1.270 1.188 1.250 17,716 +0.07(+5.93%)
Jun 12, 2014 1.160 1.180 1.160 1.180 4,704 +0.02(+1.72%)
Jun 11, 2014 1.170 1.190 1.150 1.160 94,255 -0.00(-0.01%)
Jun 10, 2014 1.150 1.190 1.150 1.160 2,512 -0.07(-5.68%)
Jun 06, 2014 1.230 1.230 1.230 1.230 600 +0.01(+0.82%)
Jun 05, 2014 1.190 1.250 1.190 1.220 2,950 +0.03(+2.52%)
Jun 04, 2014 1.230 1.250 1.170 1.190 16,900 -0.04(-3.25%)
Jun 03, 2014 1.210 1.280 1.210 1.230 5,666 +0.07(+6.03%)
Jun 02, 2014 1.200 1.200 1.110 1.160 27,313 -0.05(-4.13%)
May 30, 2014 1.151 1.220 1.151 1.210 39,106 +0.06(+5.22%)
May 29, 2014 1.210 1.210 1.129 1.150 12,136 -0.07(-5.74%)
May 28, 2014 1.240 1.240 1.160 1.220 34,497 +0.06(+5.17%)
May 27, 2014 1.220 1.290 1.112 1.160 37,179 -0.11(-8.66%)
May 23, 2014 1.270 1.270 1.270 1.270 26,700 +0.02(+1.60%)
May 22, 2014 1.300 1.400 1.250 1.250 15,114 -0.10(-7.41%)
May 21, 2014 1.380 1.380 1.280 1.350 8,140 +0.00(+0.00%)
May 20, 2014 1.410 1.440 1.280 1.350 21,363 +0.01(+0.67%)
May 19, 2014 1.400 1.400 1.340 1.341 23,440 -0.07(-4.89%)
May 16, 2014 1.410 1.410 1.410 1.410 203 +0.04(+2.92%)
May 15, 2014 1.300 1.400 1.300 1.370 10,374 -0.09(-6.16%)
May 14, 2014 1.289 1.500 1.280 1.460 14,953 +0.05(+3.62%)
May 13, 2014 1.400 1.430 1.340 1.409 36,199 -0.00(-0.07%)
May 12, 2014 1.340 1.440 1.320 1.410 57,205 +0.04(+2.92%)
May 09, 2014 1.360 1.380 1.360 1.370 9,986 +0.03(+2.07%)
May 08, 2014 1.350 1.410 1.330 1.342 6,406 -0.06(-4.13%)
May 07, 2014 1.430 1.440 1.390 1.400 12,200 +0.01(+0.72%)
May 06, 2014 1.390 1.441 1.390 1.390 10,200 -0.02(-1.42%)
May 05, 2014 1.320 1.460 1.290 1.410 13,585 +0.02(+1.44%)
May 02, 2014 1.420 1.480 1.340 1.390 14,350 -0.04(-2.80%)
May 01, 2014 1.510 1.510 1.380 1.430 8,925 -0.06(-4.03%)
Apr 30, 2014 1.510 1.510 1.430 1.490 12,201 -0.02(-1.32%)
Apr 29, 2014 1.510 1.530 1.440 1.510 2,097 -0.01(-0.66%)
Apr 28, 2014 1.450 1.550 1.450 1.520 14,056 +0.06(+4.11%)
Apr 25, 2014 1.400 1.500 1.380 1.460 30,172 +0.00(+0.00%)
Apr 24, 2014 1.471 1.510 1.450 1.460 6,969 -0.02(-1.35%)
Apr 23, 2014 1.480 1.500 1.420 1.480 5,568 +0.01(+0.68%)
Apr 22, 2014 1.500 1.510 1.421 1.470 29,378 -0.03(-2.00%)
Apr 21, 2014 1.570 1.580 1.450 1.500 12,056 +0.03(+2.04%)
Apr 17, 2014 1.270 1.470 1.470 1.470 29,100 +0.20(+15.75%)
Apr 16, 2014 1.250 1.290 1.220 1.270 25,245 +0.00(+0.00%)
Apr 15, 2014 1.430 1.450 1.200 1.270 81,720 -0.19(-13.01%)
Apr 14, 2014 1.500 1.500 1.460 1.460 11,228 -0.01(-0.68%)
Apr 11, 2014 1.520 1.540 1.470 1.470 16,806 -0.09(-5.77%)
Apr 10, 2014 1.590 1.600 1.520 1.560 16,996 -0.02(-1.27%)
Apr 09, 2014 1.669 1.670 1.570 1.580 19,147 -0.02(-1.24%)
Apr 08, 2014 1.610 1.614 1.570 1.600 4,880 +0.03(+1.90%)
Apr 07, 2014 1.580 1.649 1.570 1.570 12,905 +0.00(+0.00%)
Apr 04, 2014 1.580 1.690 1.560 1.570 56,937 +0.01(+0.64%)
Apr 03, 2014 1.570 1.580 1.510 1.560 24,330 -0.01(-0.64%)
Apr 02, 2014 1.550 1.660 1.550 1.570 23,252 +0.02(+1.29%)
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.