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

Sunlink Health Systems (NY: SSY )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 2.660 2.660 2.620 2.650 5,000 +0.03(+1.15%)
Apr 29, 2010 2.630 2.730 2.620 2.620 6,600 +0.01(+0.38%)
Apr 28, 2010 2.700 2.716 2.610 2.610 18,682 -0.14(-5.09%)
Apr 27, 2010 2.717 2.792 2.610 2.750 19,885 -0.02(-0.72%)
Apr 26, 2010 2.800 2.800 2.700 2.770 10,764 -0.08(-2.81%)
Apr 23, 2010 2.780 2.920 2.700 2.850 20,119 +0.01(+0.35%)
Apr 22, 2010 2.783 2.840 2.783 2.840 1,040 +0.07(+2.52%)
Apr 21, 2010 2.830 2.910 2.750 2.770 11,201 -0.07(-2.46%)
Apr 20, 2010 2.920 2.920 2.840 2.840 21,820 -0.03(-1.04%)
Apr 19, 2010 2.730 2.870 2.610 2.870 16,801 +0.12(+4.36%)
Apr 16, 2010 2.640 2.750 2.620 2.750 40,795 +0.13(+4.96%)
Apr 15, 2010 2.740 2.750 2.600 2.620 59,155 -0.15(-5.42%)
Apr 14, 2010 3.120 3.120 2.750 2.770 98,277 -0.34(-10.93%)
Apr 13, 2010 3.270 3.320 3.000 3.110 46,966 -0.16(-4.90%)
Apr 12, 2010 3.360 3.490 3.250 3.270 40,344 -0.15(-4.38%)
Apr 09, 2010 3.500 3.550 3.260 3.420 67,721 +0.26(+8.23%)
Apr 08, 2010 3.200 3.260 3.080 3.160 33,747 +0.01(+0.32%)
Apr 07, 2010 3.080 3.410 3.080 3.150 41,403 +0.07(+2.27%)
Apr 06, 2010 3.380 3.410 3.010 3.080 150,677 -0.32(-9.41%)
Apr 05, 2010 3.590 3.620 3.360 3.400 109,815 -0.23(-6.34%)
Apr 01, 2010 4.000 3.630 3.630 3.630 100,200 -0.27(-6.93%)
Mar 31, 2010 4.020 4.040 3.650 3.900 107,879 -0.15(-3.70%)
Mar 30, 2010 3.710 4.170 3.660 4.050 154,846 +0.34(+9.16%)
Mar 29, 2010 3.830 3.890 3.580 3.710 137,899 +0.11(+3.06%)
Mar 26, 2010 3.460 3.900 3.260 3.600 346,261 +0.14(+4.05%)
Mar 25, 2010 4.150 4.300 3.260 3.460 718,880 -0.73(-17.42%)
Mar 24, 2010 3.250 4.520 3.250 4.190 1,248,399 +1.22(+41.08%)
Mar 23, 2010 2.380 3.000 2.380 2.970 596,734 +0.78(+35.62%)
Mar 22, 2010 1.630 2.200 1.630 2.190 125,829 +0.60(+37.74%)
Mar 19, 2010 1.570 1.600 1.480 1.590 11,410 -0.06(-3.64%)
Mar 18, 2010 1.650 1.790 1.580 1.650 9,321 +0.06(+3.77%)
Mar 17, 2010 1.450 1.650 1.450 1.590 29,800 +0.06(+3.92%)
Mar 16, 2010 1.460 1.530 1.450 1.530 7,823 +0.04(+2.68%)
Mar 12, 2010 1.490 1.490 1.490 1.490 0 +0.03(+2.05%)
Mar 11, 2010 1.550 1.551 1.450 1.460 8,720 -0.08(-5.19%)
Mar 10, 2010 1.510 1.710 1.460 1.540 13,200 +0.09(+6.21%)
Mar 09, 2010 1.440 1.450 1.440 1.450 3,040 +0.01(+0.69%)
Mar 08, 2010 1.550 1.600 1.440 1.440 9,300 -0.03(-2.04%)
Mar 05, 2010 1.040 1.530 1.040 1.470 15,595 -0.06(-3.92%)
Mar 04, 2010 1.559 1.559 1.530 1.530 1,300 -0.04(-2.58%)
Mar 03, 2010 1.590 1.590 1.571 1.571 1,240 -0.02(-1.22%)
Mar 02, 2010 1.520 1.600 1.424 1.590 18,357 -0.06(-3.64%)
Mar 01, 2010 1.640 1.650 1.320 1.650 35,258 +0.01(+0.79%)
Feb 26, 2010 1.650 1.650 1.540 1.637 5,684 -0.00(-0.18%)
Feb 25, 2010 1.650 1.650 1.640 1.640 1,500 -0.01(-0.61%)
Feb 23, 2010 1.680 1.650 1.650 1.650 2,400 -0.05(-2.94%)
Feb 22, 2010 1.670 1.700 1.670 1.700 1,300 -0.00(-0.01%)
Feb 18, 2010 1.710 1.700 1.700 1.700 4,800 -0.01(-0.53%)
Feb 16, 2010 1.800 1.709 1.709 1.709 6,400 +0.06(+3.57%)
Feb 12, 2010 1.740 1.650 1.650 1.650 800 -0.10(-5.71%)
Feb 11, 2010 1.770 1.817 1.750 1.750 4,300 -0.02(-1.13%)
Feb 10, 2010 1.850 1.850 1.770 1.770 200 +0.00(+0.00%)
Feb 09, 2010 1.770 1.770 1.770 1.770 1,500 +0.05(+2.91%)
Feb 08, 2010 1.720 1.720 1.720 1.720 900 +0.01(+0.58%)
Feb 05, 2010 1.770 1.770 1.610 1.710 5,330 -0.10(-5.52%)
Feb 04, 2010 1.800 1.820 1.800 1.810 800 +0.03(+1.69%)
Feb 03, 2010 1.780 1.780 1.780 1.780 200 -0.02(-1.11%)
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.