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 (%)
Sep 30, 2014 1.480 1.530 1.410 1.470 19,334 +0.03(+2.08%)
Sep 29, 2014 1.500 1.550 1.430 1.440 45,282 +0.01(+0.70%)
Sep 26, 2014 1.330 1.570 1.270 1.430 75,995 +0.21(+17.21%)
Sep 25, 2014 1.310 1.350 1.200 1.220 16,562 -0.11(-8.27%)
Sep 24, 2014 1.270 1.340 1.270 1.330 7,332 +0.04(+3.10%)
Sep 23, 2014 1.290 1.430 1.280 1.290 10,603 -0.04(-3.01%)
Sep 22, 2014 1.390 1.480 1.320 1.330 32,617 -0.10(-6.99%)
Sep 19, 2014 1.460 1.520 1.400 1.430 9,887 -0.03(-2.05%)
Sep 18, 2014 1.530 1.600 1.400 1.460 9,297 +0.00(+0.00%)
Sep 17, 2014 1.362 1.580 1.362 1.460 10,080 -0.02(-1.35%)
Sep 16, 2014 1.490 1.580 1.460 1.480 22,405 -0.02(-1.33%)
Sep 15, 2014 1.550 1.550 1.440 1.500 7,401 +0.01(+0.67%)
Sep 12, 2014 1.650 1.650 1.470 1.490 25,946 -0.13(-8.02%)
Sep 11, 2014 1.490 1.750 1.490 1.620 101,251 +0.13(+8.72%)
Sep 10, 2014 1.410 1.510 1.349 1.490 48,039 +0.13(+9.56%)
Sep 09, 2014 1.300 1.360 1.300 1.360 32,737 +0.03(+2.26%)
Sep 08, 2014 1.370 1.400 1.320 1.330 23,028 +0.04(+3.10%)
Sep 05, 2014 1.280 1.290 1.240 1.290 9,735 +0.00(+0.00%)
Sep 04, 2014 1.260 1.320 1.240 1.290 16,342 +0.01(+0.78%)
Sep 03, 2014 1.300 1.300 1.220 1.280 11,464 -0.02(-1.54%)
Sep 02, 2014 1.200 1.400 1.200 1.300 21,453 +0.10(+8.33%)
Aug 29, 2014 1.230 1.200 1.200 1.200 12,400 -0.04(-3.23%)
Aug 28, 2014 1.170 1.240 1.170 1.240 11,930 +0.07(+5.98%)
Aug 27, 2014 1.180 1.170 1.170 1.170 1,875 -0.00(-0.03%)
Aug 26, 2014 1.170 1.170 1.170 1.170 1,937 +0.00(+0.02%)
Aug 25, 2014 1.170 1.170 1.170 1.170 2,000 -0.01(-0.83%)
Aug 22, 2014 1.180 1.180 1.180 1.180 1,000 -0.04(-3.28%)
Aug 21, 2014 1.220 1.220 1.220 1.220 150 +0.00(+0.00%)
Aug 20, 2014 1.189 1.220 1.180 1.220 2,781 +0.03(+2.24%)
Aug 19, 2014 1.210 1.210 1.200 1.193 4,436 -0.03(-2.19%)
Aug 18, 2014 1.220 1.220 1.170 1.220 887 +0.01(+0.83%)
Aug 15, 2014 1.202 1.220 1.202 1.210 3,352 +0.02(+1.68%)
Aug 14, 2014 1.220 1.220 1.188 1.190 651 -0.01(-0.83%)
Aug 13, 2014 1.185 1.185 1.180 1.200 1,200 +0.02(+1.52%)
Aug 12, 2014 1.200 1.200 1.180 1.182 1,877 +0.01(+0.51%)
Aug 11, 2014 1.176 1.176 1.176 1.176 500 +0.01(+0.51%)
Aug 08, 2014 1.170 1.170 1.170 1.170 600 +0.00(+0.00%)
Aug 07, 2014 1.180 1.220 1.170 1.170 1,190 -0.06(-4.88%)
Aug 06, 2014 1.200 1.230 1.200 1.230 1,354 +0.03(+2.55%)
Aug 05, 2014 1.200 1.200 1.180 1.199 1,446 +0.02(+1.64%)
Aug 04, 2014 1.170 1.210 1.170 1.180 3,648 -0.02(-1.66%)
Aug 01, 2014 1.176 1.200 1.160 1.200 1,800 -0.02(-1.65%)
Jul 31, 2014 1.130 1.230 1.130 1.220 16,324 +0.03(+2.52%)
Jul 30, 2014 1.190 1.190 1.190 1.190 75 +0.00(+0.00%)
Jul 29, 2014 1.140 1.200 1.140 1.190 10,113 +0.06(+5.31%)
Jul 28, 2014 1.180 1.180 1.120 1.130 1,926 -0.04(-3.42%)
Jul 25, 2014 1.180 1.180 1.100 1.170 20,567 -0.03(-2.50%)
Jul 24, 2014 1.220 1.230 1.200 1.200 35,732 +0.01(+0.84%)
Jul 23, 2014 1.250 1.250 1.150 1.190 6,500 -0.04(-3.25%)
Jul 22, 2014 1.250 1.250 1.121 1.230 6,957 +0.01(+0.82%)
Jul 21, 2014 1.170 1.220 1.130 1.220 45,481 +0.05(+4.27%)
Jul 18, 2014 1.200 1.200 1.170 1.170 7,236 +0.01(+1.25%)
Jul 17, 2014 1.140 1.190 1.140 1.156 1,967 -0.03(-2.89%)
Jul 16, 2014 1.180 1.190 1.140 1.190 5,453 +0.02(+1.71%)
Jul 15, 2014 1.180 1.180 1.160 1.170 19,829 +0.01(+0.86%)
Jul 14, 2014 1.100 1.180 1.100 1.160 20,143 -0.03(-2.52%)
Jul 11, 2014 1.170 1.190 1.150 1.190 15,681 +0.00(+0.00%)
Jul 10, 2014 1.170 1.190 1.170 1.190 1,300 -0.05(-4.03%)
Jul 09, 2014 1.240 1.260 1.200 1.240 14,300 -0.01(-0.80%)
Jul 08, 2014 1.240 1.251 1.240 1.250 14,010 +0.08(+6.84%)
Jul 07, 2014 1.210 1.210 1.160 1.170 5,937 +0.01(+0.86%)
Jul 03, 2014 1.260 1.160 1.160 1.160 400 -0.06(-4.92%)
Jul 02, 2014 1.200 1.230 1.180 1.220 761 +0.00(+0.00%)
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.