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: 8:00 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 (%)
Dec 31, 2010 1.600 1.620 1.580 1.620 3,300 +0.04(+2.53%)
Dec 30, 2010 1.720 1.720 1.580 1.580 8,230 -0.19(-10.73%)
Dec 29, 2010 1.810 1.840 1.720 1.770 2,600 -0.09(-4.84%)
Dec 28, 2010 1.560 1.890 1.420 1.860 23,398 +0.45(+31.91%)
Dec 27, 2010 1.526 1.526 1.410 1.410 900 -0.18(-11.32%)
Dec 23, 2010 1.430 1.600 1.420 1.590 4,421 +0.12(+8.16%)
Dec 22, 2010 1.470 1.520 1.420 1.470 1,424 -0.03(-2.03%)
Dec 21, 2010 1.400 1.520 1.380 1.500 5,447 +0.08(+5.67%)
Dec 20, 2010 1.400 1.440 1.400 1.420 7,010 +0.02(+1.43%)
Dec 17, 2010 1.280 1.450 1.280 1.400 28,462 -0.05(-3.45%)
Dec 16, 2010 1.540 1.540 1.440 1.450 21,684 -0.09(-5.85%)
Dec 15, 2010 1.590 1.590 1.540 1.540 3,800 -0.06(-3.74%)
Dec 14, 2010 1.600 1.600 1.600 1.600 6,221 -0.01(-0.62%)
Dec 13, 2010 1.750 1.750 1.480 1.610 17,220 -0.08(-4.73%)
Dec 10, 2010 1.650 1.690 1.630 1.690 12,431 +0.05(+3.05%)
Dec 09, 2010 1.640 1.640 1.640 1.640 475 +0.09(+5.81%)
Dec 08, 2010 1.590 1.640 1.541 1.550 3,300 -0.03(-1.90%)
Dec 07, 2010 1.650 1.650 1.540 1.580 8,400 -0.02(-1.25%)
Dec 06, 2010 1.640 1.650 1.600 1.600 5,398 +0.05(+3.23%)
Dec 03, 2010 1.650 1.650 1.511 1.550 2,040 -0.10(-6.06%)
Dec 02, 2010 1.800 1.800 1.620 1.650 8,680 -0.15(-8.34%)
Dec 01, 2010 1.840 1.860 1.770 1.800 3,400 -0.06(-3.23%)
Nov 30, 2010 1.900 1.920 1.820 1.860 6,152 -0.06(-3.12%)
Nov 24, 2010 1.920 1.920 1.920 1.920 0 -0.23(-10.70%)
Nov 23, 2010 1.970 2.150 1.970 2.150 2,937 +0.22(+11.40%)
Nov 22, 2010 1.940 2.080 1.930 1.930 1,900 +0.03(+1.58%)
Nov 19, 2010 1.900 1.900 1.900 1.900 100 -0.05(-2.56%)
Nov 18, 2010 1.950 1.950 1.770 1.950 3,300 +0.00(+0.00%)
Nov 16, 2010 1.950 1.950 1.950 1.950 0 +0.05(+2.63%)
Nov 15, 2010 1.850 1.990 1.770 1.900 6,696 +0.05(+2.70%)
Nov 12, 2010 1.860 1.860 1.850 1.850 7,228 -0.04(-2.12%)
Nov 11, 2010 1.940 1.940 1.890 1.890 1,500 -0.07(-3.57%)
Nov 10, 2010 1.970 1.970 1.960 1.960 19,000 +0.02(+1.03%)
Nov 09, 2010 1.940 1.940 1.940 1.940 3,900 +0.00(+0.04%)
Nov 08, 2010 1.939 1.939 1.939 1.939 500 -0.07(-3.52%)
Nov 05, 2010 1.920 2.010 1.920 2.010 2,800 +0.01(+0.50%)
Nov 04, 2010 1.970 2.000 1.970 2.000 400 +0.08(+4.17%)
Nov 03, 2010 1.910 1.970 1.910 1.920 2,100 +0.06(+3.23%)
Nov 02, 2010 1.860 1.860 1.860 1.860 1,200 +0.00(+0.00%)
Nov 01, 2010 1.870 1.900 1.860 1.860 1,800 +0.03(+1.36%)
Oct 29, 2010 1.830 1.900 1.830 1.835 10,000 -0.08(-4.43%)
Oct 27, 2010 1.930 1.920 1.920 1.920 2,400 +0.04(+2.13%)
Oct 25, 2010 1.880 1.940 1.880 1.880 1,758 +0.00(+0.00%)
Oct 22, 2010 1.890 1.890 1.880 1.880 3,100 +0.00(+0.00%)
Oct 21, 2010 1.870 1.950 1.870 1.880 1,010 -0.02(-1.05%)
Oct 20, 2010 1.890 1.900 1.860 1.900 1,400 +0.04(+2.15%)
Oct 19, 2010 1.930 2.000 1.860 1.860 4,200 -0.07(-3.63%)
Oct 15, 2010 2.000 1.930 1.930 1.930 6,400 -0.06(-3.02%)
Oct 14, 2010 2.140 2.160 1.990 1.990 15,174 -0.15(-7.18%)
Oct 13, 2010 2.260 2.260 2.120 2.144 6,205 -0.26(-10.67%)
Oct 12, 2010 2.110 2.690 2.110 2.400 9,720 +0.27(+12.68%)
Oct 11, 2010 2.110 2.209 2.020 2.130 7,450 +0.13(+6.50%)
Oct 08, 2010 2.000 2.473 2.000 2.000 28,951 +0.00(+0.00%)
Oct 07, 2010 2.010 2.040 2.000 2.000 6,061 -0.01(-0.50%)
Oct 06, 2010 2.020 2.030 2.010 2.010 1,300 -0.08(-3.82%)
Oct 05, 2010 2.000 2.090 2.000 2.090 3,370 -0.00(-0.00%)
Oct 04, 2010 2.080 2.155 2.000 2.090 7,411 -0.07(-3.24%)
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.