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

Sunlink Health Systems (NY: SSY )

0.6000 -0.0020 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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, 2022 1.540 1.540 1.360 1.430 42,841 +0.05(+3.62%)
Aug 30, 2022 1.520 1.590 1.320 1.380 128,229 -0.23(-14.29%)
Aug 29, 2022 1.600 1.650 1.430 1.610 381,858 +0.05(+3.21%)
Aug 26, 2022 1.500 1.720 1.490 1.560 673,844 -0.23(-12.85%)
Aug 25, 2022 2.100 2.100 1.630 1.790 11,235,150 +0.19(+11.87%)
Aug 24, 2022 1.330 1.730 1.300 1.600 1,239,118 +0.27(+19.88%)
Aug 23, 2022 1.300 1.397 1.280 1.335 71,209 +0.07(+5.53%)
Aug 22, 2022 1.180 1.300 1.150 1.265 78,520 +0.07(+6.29%)
Aug 19, 2022 1.150 1.200 1.120 1.190 10,182 -0.01(-0.83%)
Aug 18, 2022 1.200 1.222 1.170 1.200 15,621 -0.01(-0.88%)
Aug 17, 2022 1.230 1.250 1.190 1.211 30,239 +0.01(+0.89%)
Aug 16, 2022 1.200 1.225 1.170 1.200 71,722 +0.01(+0.99%)
Aug 15, 2022 1.150 1.200 1.152 1.188 29,591 +0.00(+0.16%)
Aug 12, 2022 1.175 1.190 1.160 1.186 18,675 +0.03(+2.28%)
Aug 11, 2022 1.155 1.160 1.138 1.160 11,019 +0.01(+1.20%)
Aug 10, 2022 1.150 1.170 1.130 1.146 19,723 +0.02(+1.42%)
Aug 09, 2022 1.160 1.180 1.103 1.130 11,734 -0.03(-2.59%)
Aug 08, 2022 1.140 1.180 1.130 1.160 13,653 +0.02(+2.20%)
Aug 05, 2022 1.100 1.190 1.100 1.135 35,175 +0.03(+3.18%)
Aug 04, 2022 1.110 1.130 1.080 1.100 77,642 -0.04(-3.51%)
Aug 03, 2022 1.070 1.250 1.040 1.140 701,382 +0.06(+5.56%)
Aug 02, 2022 1.100 1.095 1.040 1.080 11,212 +0.00(+0.00%)
Aug 01, 2022 1.050 1.110 1.040 1.080 78,274 +0.00(+0.22%)
Jul 29, 2022 1.000 1.080 0.9900 1.078 112,897 +0.09(+9.17%)
Jul 28, 2022 1.000 1.017 0.9871 0.9871 25,407 +0.01(+0.70%)
Jul 27, 2022 0.9729 0.9900 0.9602 0.9802 23,565 -0.01(-0.99%)
Jul 26, 2022 1.003 1.010 0.9624 0.9900 16,984 -0.02(-1.62%)
Jul 25, 2022 1.012 1.020 1.000 1.006 15,438 -0.02(-1.57%)
Jul 22, 2022 1.040 1.040 1.010 1.022 8,866 -0.02(-1.69%)
Jul 21, 2022 1.030 1.070 1.005 1.040 19,604 +0.01(+0.97%)
Jul 20, 2022 1.020 1.080 1.020 1.030 23,790 +0.02(+1.98%)
Jul 19, 2022 1.000 1.051 0.9986 1.010 31,909 +0.00(+0.00%)
Jul 18, 2022 1.120 1.127 1.000 1.010 56,010 +0.01(+1.00%)
Jul 15, 2022 1.020 1.090 0.9692 1.000 214,107 -0.04(-3.85%)
Jul 14, 2022 0.9700 1.089 0.9700 1.040 87,758 -0.06(-5.69%)
Jul 13, 2022 1.050 1.150 0.9400 1.103 632,495 -0.07(-5.75%)
Jul 12, 2022 0.9600 1.460 0.9228 1.170 4,724,244 +0.20(+20.83%)
Jul 11, 2022 0.9700 0.9771 0.9683 0.9683 2,072 -0.01(-0.86%)
Jul 08, 2022 0.9700 0.9965 0.9700 0.9767 5,647 +0.01(+0.64%)
Jul 07, 2022 0.9900 1.000 0.9705 0.9705 16,148 -0.01(-1.38%)
Jul 06, 2022 0.9800 1.010 0.9800 0.9841 4,879 +0.01(+1.45%)
Jul 05, 2022 0.9800 0.9952 0.9549 0.9700 6,450 -0.03(-3.00%)
Jul 01, 2022 1.000 1.050 1.000 1.000 1,576 -0.00(-0.02%)
Jun 30, 2022 1.020 1.020 1.000 1.000 5,461 -0.00(-0.17%)
Jun 29, 2022 1.050 1.055 1.002 1.002 1,902 -0.02(-1.77%)
Jun 28, 2022 1.060 1.066 1.010 1.020 7,917 -0.04(-3.77%)
Jun 27, 2022 1.060 1.060 1.056 1.060 2,869 +0.00(+0.00%)
Jun 24, 2022 1.080 1.080 1.050 1.060 5,898 +0.05(+4.95%)
Jun 23, 2022 1.110 1.110 1.010 1.010 26,755 +0.00(+0.00%)
Jun 22, 2022 1.010 1.030 1.000 1.010 4,076 +0.00(+0.00%)
Jun 21, 2022 1.010 1.020 1.000 1.010 5,877 +0.00(+0.00%)
Jun 17, 2022 1.000 1.050 1.000 1.010 7,615 +0.03(+3.06%)
Jun 16, 2022 1.040 1.050 0.9800 0.9800 10,810 -0.07(-6.67%)
Jun 15, 2022 1.030 1.150 1.030 1.050 6,176 +0.02(+1.56%)
Jun 14, 2022 1.150 1.150 1.000 1.034 9,291 +0.01(+0.57%)
Jun 13, 2022 1.100 1.100 1.020 1.028 18,202 -0.08(-6.97%)
Jun 10, 2022 1.170 1.174 1.100 1.105 8,763 -0.06(-5.55%)
Jun 09, 2022 1.170 1.170 1.150 1.170 3,285 +0.01(+0.85%)
Jun 08, 2022 1.140 1.160 1.140 1.160 7,729 +0.00(+0.00%)
Jun 07, 2022 1.170 1.173 1.140 1.160 7,584 -0.01(-0.85%)
Jun 06, 2022 1.150 1.180 1.110 1.170 22,752 -0.02(-1.68%)
Jun 03, 2022 1.120 1.190 1.111 1.190 4,487 +0.07(+6.25%)
Jun 02, 2022 1.185 1.185 1.113 1.120 13,784 -0.05(-4.37%)
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.