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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2016 0.6838 0.7118 0.6718 0.7118 1,175 +0.02(+2.74%)
Jul 28, 2016 0.7140 0.8400 0.6598 0.6928 124,082 -0.04(-5.10%)
Jul 27, 2016 0.6980 0.7300 0.6900 0.7300 12,688 +0.02(+3.11%)
Jul 26, 2016 0.7300 0.7300 0.6937 0.7080 4,934 -0.01(-0.98%)
Jul 25, 2016 0.6400 0.7300 0.6400 0.7150 96,061 +0.05(+8.32%)
Jul 22, 2016 0.6501 0.7700 0.6300 0.6601 345,840 +0.03(+4.78%)
Jul 21, 2016 0.6389 0.8698 0.6204 0.6300 267,278 +0.01(+2.11%)
Jul 20, 2016 0.6219 0.7500 0.5500 0.6170 134,087 +0.06(+10.22%)
Jul 19, 2016 0.5710 0.6538 0.5000 0.5598 57,272 -0.01(-1.96%)
Jul 18, 2016 0.6833 0.7133 0.4604 0.5710 107,549 -0.11(-16.43%)
Jul 15, 2016 0.5500 0.7785 0.5500 0.6833 493,841 +0.13(+24.24%)
Jul 14, 2016 0.5700 0.5700 0.4400 0.5500 85,973 -0.01(-1.79%)
Jul 13, 2016 0.5460 0.5651 0.5250 0.5600 11,755 +0.03(+5.66%)
Jul 12, 2016 0.5700 0.6302 0.5000 0.5300 60,744 -0.04(-7.02%)
Jul 11, 2016 0.5943 0.6800 0.5600 0.5700 79,273 -0.05(-7.92%)
Jul 08, 2016 0.5000 0.8900 0.5000 0.6190 1,219,543 +0.12(+23.80%)
Jul 07, 2016 0.5700 0.5700 0.5000 0.5000 50,208 -0.05(-9.50%)
Jul 06, 2016 0.5800 0.5800 0.5500 0.5525 2,281 -0.01(-1.34%)
Jul 05, 2016 0.5800 0.5800 0.5600 0.5600 6,629 +0.03(+4.67%)
Jul 01, 2016 0.5200 0.5350 0.5350 0.5350 14,000 +0.04(+7.02%)
Jun 30, 2016 0.5720 0.5720 0.4999 0.4999 12,238 -0.06(-10.57%)
Jun 29, 2016 0.6200 0.6200 0.5327 0.5590 1,058 -0.00(-0.18%)
Jun 28, 2016 0.6110 0.6110 0.5300 0.5600 1,725 +0.04(+6.67%)
Jun 27, 2016 0.5560 0.5560 0.5223 0.5250 11,519 -0.02(-2.78%)
Jun 24, 2016 0.5316 0.5500 0.5299 0.5400 11,972 +0.01(+1.60%)
Jun 23, 2016 0.5479 0.5479 0.5315 0.5315 1,427 +0.01(+0.95%)
Jun 22, 2016 0.5220 0.5265 0.5200 0.5265 60,700 -0.00(-0.64%)
Jun 20, 2016 0.5200 0.5299 0.5299 0.5299 14,500 +0.01(+2.89%)
Jun 17, 2016 0.6000 0.6299 0.5100 0.5150 122,974 -0.08(-14.17%)
Jun 14, 2016 0.6000 0.6000 0.6000 0.6000 300 -0.04(-6.57%)
Jun 13, 2016 0.6000 0.6422 0.6000 0.6422 10,316 +0.04(+7.03%)
Jun 10, 2016 0.6100 0.6200 0.5900 0.6000 3,600 -0.01(-1.64%)
Jun 09, 2016 0.6300 0.6340 0.6000 0.6100 5,152 -0.02(-3.17%)
Jun 08, 2016 0.6000 0.6300 0.6000 0.6300 3,619 +0.05(+8.55%)
Jun 07, 2016 0.5701 0.6300 0.5701 0.5804 15,342 +0.01(+1.81%)
Jun 06, 2016 0.5460 0.5701 0.5460 0.5701 3,982 +0.04(+7.57%)
Jun 03, 2016 0.5500 0.5699 0.5100 0.5300 8,315 -0.03(-5.78%)
Jun 02, 2016 0.5800 0.5998 0.5600 0.5625 12,564 -0.02(-3.02%)
Jun 01, 2016 0.4900 0.7700 0.4500 0.5800 76,415 +0.10(+20.83%)
May 31, 2016 0.4400 0.4800 0.4400 0.4800 8,100 -0.01(-2.04%)
May 27, 2016 0.4800 0.4900 0.4900 0.4900 14,100 +0.01(+2.08%)
May 26, 2016 0.4600 0.4800 0.4600 0.4800 3,291 +0.00(+0.00%)
May 25, 2016 0.4800 0.4800 0.4800 0.4800 103 +0.00(+0.00%)
May 24, 2016 0.4800 0.4800 0.4700 0.4800 12,602 -0.02(-4.00%)
May 23, 2016 0.5000 0.5184 0.5000 0.5000 3,346 +0.04(+8.25%)
May 20, 2016 0.4500 0.4619 0.4310 0.4619 2,264 +0.00(+0.41%)
May 19, 2016 0.4700 0.4700 0.4310 0.4600 57,356 +0.00(+0.00%)
May 18, 2016 0.4800 0.4900 0.4600 0.4600 8,285 +0.01(+2.22%)
May 17, 2016 0.5100 0.5700 0.4400 0.4500 27,946 -0.08(-15.09%)
May 16, 2016 0.5800 0.6000 0.5000 0.5300 54,113 -0.07(-11.67%)
May 13, 2016 0.6400 0.6514 0.5200 0.6000 32,963 -0.08(-11.74%)
May 12, 2016 0.6300 0.7098 0.6300 0.6798 1,559 -0.01(-1.48%)
May 11, 2016 0.6899 0.6900 0.6899 0.6900 3,810 +0.02(+2.99%)
May 10, 2016 0.6300 0.7000 0.6300 0.6700 11,818 +0.05(+8.06%)
May 09, 2016 0.7200 0.7580 0.6200 0.6200 42,273 -0.14(-18.73%)
May 06, 2016 0.7929 0.8028 0.7329 0.7629 5,033 -0.01(-0.92%)
May 05, 2016 0.8100 0.8300 0.7700 0.7700 29,456 +0.02(+2.67%)
May 04, 2016 0.6800 0.7500 0.6779 0.7500 34,927 +0.08(+11.33%)
May 03, 2016 0.6700 0.7000 0.6500 0.6737 23,522 +0.03(+5.27%)
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.