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: 6:30 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 (%)
Sep 30, 2008 2.640 5.000 2.640 2.640 3,725 +0.20(+8.20%)
Sep 29, 2008 2.910 2.910 2.440 2.440 8,056 -0.56(-18.67%)
Sep 26, 2008 3.180 3.180 3.000 3.000 0 +0.10(+3.45%)
Sep 25, 2008 2.490 3.120 2.490 2.900 3,800 +0.44(+17.65%)
Sep 24, 2008 2.770 2.770 2.250 2.465 14,282 -0.29(-10.69%)
Sep 23, 2008 2.710 3.000 2.710 2.760 5,600 +0.25(+9.96%)
Sep 22, 2008 2.410 2.750 2.400 2.510 9,750 +0.06(+2.45%)
Sep 19, 2008 2.760 2.800 2.300 2.450 0 -0.39(-13.73%)
Sep 18, 2008 3.030 3.050 2.840 2.840 700 -0.20(-6.58%)
Sep 17, 2008 3.040 3.040 3.040 3.040 100 +0.34(+12.59%)
Sep 15, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 12, 2008 2.700 2.700 2.700 2.700 107 -0.10(-3.57%)
Sep 11, 2008 2.710 2.800 2.700 2.800 2,245 -0.13(-4.35%)
Sep 10, 2008 3.000 3.010 2.900 2.927 14,404 +0.05(+1.64%)
Sep 09, 2008 2.910 2.910 2.880 2.880 400 -0.12(-4.00%)
Sep 08, 2008 3.000 3.050 3.000 3.000 8,552 +0.25(+9.09%)
Sep 04, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 03, 2008 3.000 3.000 2.730 2.750 2,152 -0.25(-8.33%)
Sep 02, 2008 3.000 3.000 3.000 3.000 4,000 +0.00(+0.00%)
Aug 29, 2008 2.912 3.000 2.900 3.000 0 +0.00(+0.00%)
Aug 28, 2008 3.034 3.034 3.000 3.000 2,550 +0.00(+0.00%)
Aug 25, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 22, 2008 3.200 3.200 3.000 3.000 8,000 -0.15(-4.76%)
Aug 21, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 20, 2008 2.960 3.150 2.960 3.150 1,375 +0.13(+4.30%)
Aug 19, 2008 3.100 3.100 2.740 3.020 1,396 -0.23(-7.08%)
Aug 18, 2008 3.300 3.300 3.250 3.250 400 -0.10(-2.99%)
Aug 15, 2008 3.360 3.500 3.300 3.350 0 -0.10(-3.04%)
Aug 14, 2008 3.150 3.490 3.150 3.455 1,100 +0.02(+0.44%)
Aug 13, 2008 3.450 3.450 3.440 3.440 300 -0.20(-5.49%)
Aug 12, 2008 3.500 3.850 3.500 3.640 1,100 +0.14(+4.00%)
Aug 11, 2008 4.010 4.180 3.430 3.500 6,629 -0.40(-10.26%)
Aug 08, 2008 4.110 4.200 3.700 3.900 7,974 -0.41(-9.51%)
Aug 07, 2008 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Aug 06, 2008 4.340 4.340 4.300 4.310 400 +0.01(+0.23%)
Aug 05, 2008 4.310 4.310 4.300 4.300 400 -0.40(-8.51%)
Aug 04, 2008 4.700 4.700 4.700 4.700 100 -0.15(-3.09%)
Aug 01, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 31, 2008 4.500 4.850 4.500 4.850 537 +0.40(+8.99%)
Jul 30, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 29, 2008 4.450 4.700 4.410 4.450 1,800 -0.20(-4.30%)
Jul 28, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 25, 2008 4.810 4.810 4.650 4.650 700 -0.35(-7.00%)
Jul 24, 2008 5.000 5.000 5.000 5.000 5,000 +0.00(+0.00%)
Jul 23, 2008 5.000 5.000 5.000 5.000 21,100 +0.02(+0.40%)
Jul 22, 2008 4.810 5.000 4.760 4.980 5,000 +0.17(+3.53%)
Jul 21, 2008 4.810 4.810 4.810 4.810 100 -0.19(-3.80%)
Jul 18, 2008 5.000 5.000 4.950 5.000 1,900 +0.10(+2.04%)
Jul 17, 2008 4.909 4.990 4.900 4.900 4,583 -0.10(-2.00%)
Jul 16, 2008 4.800 5.000 4.800 5.000 4,066 +0.22(+4.60%)
Jul 15, 2008 4.780 4.800 4.780 4.780 1,500 +0.08(+1.70%)
Jul 14, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 11, 2008 4.700 4.700 4.700 4.700 300 -0.20(-4.08%)
Jul 10, 2008 4.900 4.900 4.900 4.900 500 +0.00(+0.00%)
Jul 09, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 08, 2008 4.910 4.910 4.900 4.900 4,700 -0.19(-3.73%)
Jul 07, 2008 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Jul 04, 2008 5.100 5.100 5.090 5.090 200 +0.00(+0.00%)
Jul 03, 2008 5.100 5.100 5.090 5.090 200 +0.19(+3.88%)
Jul 02, 2008 5.090 5.170 4.500 4.900 1,700 -0.15(-2.97%)
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.