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: 8:00 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 28, 2013 0.8000 0.8300 0.8000 0.8300 2,709 +0.02(+2.47%)
Jun 27, 2013 0.7700 0.8100 0.7700 0.8100 3,561 +0.05(+6.58%)
Jun 26, 2013 0.8200 0.8200 0.7600 0.7600 15,500 -0.05(-6.17%)
Jun 25, 2013 0.7899 0.8100 0.7899 0.8100 9,960 +0.03(+3.85%)
Jun 24, 2013 0.7700 0.7800 0.7500 0.7800 8,338 +0.01(+1.30%)
Jun 21, 2013 0.7599 0.7700 0.7500 0.7700 1,345 +0.03(+4.05%)
Jun 19, 2013 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 18, 2013 0.7399 0.7400 0.7399 0.7400 450 +0.01(+1.37%)
Jun 17, 2013 0.7200 0.7320 0.7090 0.7300 35,174 +0.00(+0.00%)
Jun 14, 2013 0.7380 0.7380 0.7300 0.7300 5,977 +0.01(+1.39%)
Jun 13, 2013 0.7200 0.7226 0.7199 0.7200 27,703 +0.00(+0.00%)
Jun 12, 2013 0.7200 0.7200 0.7200 0.7200 399 +0.00(+0.00%)
Jun 11, 2013 0.7994 0.7994 0.7100 0.7200 31,083 -0.07(-8.40%)
Jun 10, 2013 0.8000 0.8000 0.7500 0.7860 814 -0.01(-1.75%)
Jun 07, 2013 0.8100 0.8100 0.8000 0.8000 7,497 -0.00(-0.20%)
Jun 06, 2013 0.8200 0.8200 0.8016 0.8016 770 -0.01(-1.04%)
Jun 05, 2013 0.7300 0.8100 0.7100 0.8100 5,223 +0.06(+8.00%)
Jun 04, 2013 0.7400 0.7500 0.7400 0.7500 2,743 +0.00(+0.08%)
Jun 03, 2013 0.7490 0.7500 0.7300 0.7494 26,061 -0.00(-0.08%)
May 31, 2013 0.7900 0.8200 0.7100 0.7500 36,964 -0.05(-6.25%)
May 30, 2013 0.7501 0.8000 0.7500 0.8000 8,900 +0.03(+4.03%)
May 29, 2013 0.7700 0.7701 0.7500 0.7690 11,550 -0.00(-0.14%)
May 28, 2013 0.7700 0.7900 0.7617 0.7701 11,292 -0.03(-3.74%)
May 24, 2013 0.8000 0.8001 0.7990 0.8000 5,464 +0.02(+2.56%)
May 23, 2013 0.7800 0.7801 0.7599 0.7800 11,900 +0.02(+2.63%)
May 22, 2013 0.7800 0.7800 0.7600 0.7600 10,650 -0.01(-1.30%)
May 21, 2013 0.8087 0.8087 0.7700 0.7700 5,835 -0.01(-1.28%)
May 20, 2013 0.7900 0.7900 0.7799 0.7800 9,455 +0.01(+1.30%)
May 17, 2013 0.8000 0.8000 0.7300 0.7700 19,197 -0.05(-6.10%)
May 16, 2013 0.8200 0.8200 0.8200 0.8200 300 +0.03(+3.80%)
May 15, 2013 0.7900 0.7900 0.7900 0.7900 100 -0.01(-1.50%)
May 13, 2013 0.8020 0.8020 0.8020 0.8020 140 +0.00(+0.36%)
May 10, 2013 0.8000 0.8000 0.7800 0.7991 2,921 -0.01(-1.35%)
May 09, 2013 0.8100 0.8100 0.8100 0.8100 200 +0.00(+0.00%)
May 08, 2013 0.7600 0.8200 0.7600 0.8100 6,200 +0.04(+5.37%)
May 07, 2013 0.7600 0.7687 0.7600 0.7687 850 -0.01(-1.45%)
May 06, 2013 0.7490 0.7890 0.7300 0.7800 37,461 +0.07(+9.70%)
May 03, 2013 0.7900 0.7900 0.7100 0.7110 4,500 -0.08(-10.00%)
May 01, 2013 0.7900 0.7900 0.7900 0.7900 1,100 -0.01(-1.25%)
Apr 30, 2013 0.8289 0.8289 0.8000 0.8000 230 +0.01(+1.27%)
Apr 29, 2013 0.7801 0.8200 0.7801 0.7900 350 +0.00(+0.00%)
Apr 26, 2013 0.8000 0.8000 0.7900 0.7900 469 -0.01(-1.25%)
Apr 25, 2013 0.8080 0.8080 0.8000 0.8000 13,200 +0.01(+1.25%)
Apr 24, 2013 0.7901 0.7901 0.7901 0.7901 894 -0.02(-2.20%)
Apr 23, 2013 0.8080 0.8080 0.8079 0.8079 2,000 +0.02(+2.25%)
Apr 22, 2013 0.8700 0.8700 0.7482 0.7901 4,818 -0.07(-7.91%)
Apr 19, 2013 0.8580 0.8580 0.8580 0.8580 200 +0.00(+0.47%)
Apr 18, 2013 0.8500 0.8540 0.8500 0.8540 300 -0.01(-1.61%)
Apr 17, 2013 0.8700 0.8700 0.8680 0.8680 349 +0.03(+2.98%)
Apr 16, 2013 0.8429 0.8429 0.8429 0.8429 100 +0.00(+0.35%)
Apr 15, 2013 0.8300 0.8400 0.8300 0.8400 460 -0.02(-1.82%)
Apr 11, 2013 0.8600 0.8556 0.8556 0.8556 2,000 -0.02(-2.25%)
Apr 10, 2013 0.8780 0.8780 0.8753 0.8753 1,000 +0.02(+1.78%)
Apr 09, 2013 0.8400 0.8600 0.8301 0.8600 6,982 +0.01(+1.18%)
Apr 08, 2013 0.8700 0.8800 0.8200 0.8500 7,060 -0.04(-4.49%)
Apr 05, 2013 0.9000 0.9000 0.8701 0.8900 4,751 +0.04(+4.71%)
Apr 04, 2013 0.7900 0.8500 0.7900 0.8500 21,418 +0.06(+7.59%)
Apr 03, 2013 0.8500 0.8500 0.7700 0.7900 27,732 -0.08(-9.20%)
Apr 02, 2013 0.9500 0.9500 0.7900 0.8700 24,136 -0.05(-5.43%)
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.