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: 4:10 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 (%)
Aug 31, 2006 7.930 8.040 7.930 8.040 200 +0.02(+0.25%)
Aug 30, 2006 7.920 8.020 7.920 8.020 7,100 +0.02(+0.25%)
Aug 29, 2006 8.090 8.100 8.000 8.000 7,100 +0.02(+0.28%)
Aug 28, 2006 8.050 8.050 7.950 7.978 1,600 -0.07(-0.90%)
Aug 25, 2006 8.050 8.050 8.050 8.050 400 +0.15(+1.90%)
Aug 24, 2006 7.900 7.900 7.900 7.900 400 -0.10(-1.25%)
Aug 23, 2006 7.750 8.000 7.750 8.000 4,600 +0.20(+2.56%)
Aug 22, 2006 7.750 7.800 7.650 7.800 39,400 +0.06(+0.78%)
Aug 21, 2006 7.990 7.990 7.650 7.740 13,500 -0.16(-2.03%)
Aug 18, 2006 7.850 7.920 7.850 7.900 16,700 -0.02(-0.25%)
Aug 17, 2006 8.150 8.280 7.811 7.920 29,400 -0.24(-2.94%)
Aug 16, 2006 8.400 8.500 8.100 8.160 20,700 -0.14(-1.69%)
Aug 15, 2006 8.200 8.310 8.200 8.300 10,800 -0.06(-0.72%)
Aug 14, 2006 8.280 8.450 8.280 8.360 8,400 -0.08(-0.95%)
Aug 11, 2006 8.350 8.440 8.350 8.440 5,200 -0.10(-1.17%)
Aug 10, 2006 8.540 8.540 8.540 8.540 0 +0.00(+0.00%)
Aug 09, 2006 8.500 8.540 8.350 8.540 7,400 -0.06(-0.70%)
Aug 08, 2006 8.810 8.810 8.550 8.600 16,600 -0.27(-3.04%)
Aug 07, 2006 8.900 8.900 8.870 8.870 1,000 -0.08(-0.89%)
Aug 04, 2006 9.110 9.110 8.950 8.950 3,100 -0.25(-2.72%)
Aug 03, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 02, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 01, 2006 9.150 9.210 9.000 9.200 28,400 +0.00(+0.00%)
Jul 31, 2006 9.200 9.210 9.100 9.200 1,600 +0.02(+0.22%)
Jul 28, 2006 9.150 9.180 9.150 9.180 700 +0.03(+0.33%)
Jul 27, 2006 9.000 9.150 9.000 9.150 1,400 +0.15(+1.67%)
Jul 26, 2006 8.950 9.000 8.950 9.000 1,300 -0.05(-0.55%)
Jul 25, 2006 9.160 9.160 8.950 9.050 23,600 -0.24(-2.58%)
Jul 24, 2006 9.300 9.300 9.260 9.290 3,500 +0.13(+1.42%)
Jul 21, 2006 9.160 9.160 9.160 9.160 100 +0.01(+0.11%)
Jul 20, 2006 9.300 9.300 9.150 9.150 4,200 -0.15(-1.61%)
Jul 19, 2006 9.310 9.310 9.300 9.300 1,200 -0.05(-0.53%)
Jul 18, 2006 9.350 9.350 9.350 9.350 500 -0.05(-0.53%)
Jul 17, 2006 9.540 9.540 9.300 9.400 9,600 -0.24(-2.49%)
Jul 14, 2006 9.700 9.720 9.640 9.640 8,000 -0.10(-1.03%)
Jul 13, 2006 9.730 9.900 9.730 9.740 5,700 -0.16(-1.62%)
Jul 12, 2006 9.710 9.900 9.710 9.900 2,500 +0.01(+0.10%)
Jul 11, 2006 9.750 9.890 9.640 9.890 6,800 +0.06(+0.61%)
Jul 10, 2006 9.850 9.850 9.820 9.830 1,900 -0.09(-0.91%)
Jul 07, 2006 9.980 9.980 9.870 9.920 5,800 -0.09(-0.90%)
Jul 06, 2006 9.900 10.15 9.900 10.01 7,100 +0.22(+2.25%)
Jul 05, 2006 9.800 9.800 9.700 9.790 4,100 -0.11(-1.11%)
Jul 03, 2006 9.750 9.900 9.740 9.900 4,900 +0.00(+0.00%)
Jun 30, 2006 9.800 9.900 9.690 9.900 5,800 +0.13(+1.33%)
Jun 29, 2006 9.790 9.790 9.770 9.770 1,500 -0.14(-1.41%)
Jun 28, 2006 9.930 9.970 9.910 9.910 1,900 +0.03(+0.30%)
Jun 27, 2006 9.820 9.880 9.820 9.880 2,400 +0.08(+0.82%)
Jun 26, 2006 9.800 9.800 9.800 9.800 1,400 +0.00(+0.00%)
Jun 23, 2006 9.800 9.800 9.800 9.800 200 -0.05(-0.51%)
Jun 22, 2006 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jun 21, 2006 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jun 20, 2006 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jun 19, 2006 9.860 9.860 9.850 9.850 1,800 -0.01(-0.10%)
Jun 16, 2006 9.660 9.890 9.660 9.860 2,900 +0.25(+2.60%)
Jun 15, 2006 9.530 9.610 9.530 9.610 1,700 +0.18(+1.91%)
Jun 14, 2006 9.660 9.660 9.300 9.430 2,700 -0.14(-1.46%)
Jun 13, 2006 9.600 9.600 9.530 9.570 5,300 -0.10(-1.03%)
Jun 12, 2006 9.680 9.680 9.670 9.670 1,100 -0.07(-0.72%)
Jun 09, 2006 9.850 10.00 9.740 9.740 5,700 -0.01(-0.10%)
Jun 08, 2006 9.750 9.750 9.720 9.750 6,400 -0.01(-0.10%)
Jun 07, 2006 9.770 9.770 9.760 9.760 1,700 -0.18(-1.81%)
Jun 06, 2006 9.830 9.940 9.750 9.940 2,900 -0.05(-0.50%)
Jun 05, 2006 9.800 9.990 9.800 9.990 3,100 +0.19(+1.94%)
Jun 02, 2006 9.800 9.800 9.800 9.800 300 -0.01(-0.10%)
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.