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 UNCHANGED
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, 2004 5.490 5.600 5.490 5.600 7,300 +0.10(+1.82%)
Aug 30, 2004 5.600 5.600 5.500 5.500 2,100 +0.00(+0.00%)
Aug 27, 2004 5.500 5.510 5.500 5.500 3,600 -0.05(-0.90%)
Aug 26, 2004 5.650 5.650 5.540 5.550 8,700 -0.20(-3.48%)
Aug 25, 2004 5.650 5.750 5.550 5.750 4,600 +0.00(+0.00%)
Aug 24, 2004 5.900 5.930 5.750 5.750 5,700 -0.24(-4.01%)
Aug 23, 2004 6.130 6.130 5.990 5.990 2,600 -0.24(-3.85%)
Aug 20, 2004 5.760 6.230 5.760 6.230 23,500 +0.48(+8.35%)
Aug 19, 2004 5.500 5.750 5.500 5.750 8,200 +0.25(+4.55%)
Aug 18, 2004 5.630 5.630 5.500 5.500 9,100 -0.18(-3.17%)
Aug 17, 2004 5.490 5.680 5.490 5.680 19,100 +0.23(+4.22%)
Aug 16, 2004 5.410 5.460 5.310 5.450 4,000 +0.14(+2.64%)
Aug 13, 2004 5.400 5.400 5.310 5.310 5,500 -0.09(-1.67%)
Aug 12, 2004 5.270 5.400 5.270 5.400 700 +0.15(+2.86%)
Aug 11, 2004 5.350 5.350 5.150 5.250 17,000 -0.15(-2.78%)
Aug 10, 2004 5.400 5.400 5.400 5.400 5,000 -0.08(-1.46%)
Aug 09, 2004 5.480 5.480 5.480 5.480 100 +0.13(+2.43%)
Aug 06, 2004 5.350 5.360 5.350 5.350 2,700 -0.05(-0.93%)
Aug 05, 2004 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 04, 2004 5.400 5.400 5.400 5.400 17,300 -0.01(-0.18%)
Aug 03, 2004 5.400 5.420 5.400 5.410 14,400 +0.01(+0.19%)
Aug 02, 2004 5.400 5.400 5.400 5.400 1,100 -0.00(-0.03%)
Jul 30, 2004 5.402 5.402 5.402 5.402 100 -0.02(-0.34%)
Jul 29, 2004 5.420 5.420 5.420 5.420 100 -0.03(-0.55%)
Jul 28, 2004 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 27, 2004 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 26, 2004 5.450 5.450 5.450 5.450 4,000 +0.04(+0.74%)
Jul 23, 2004 5.410 5.410 5.410 5.410 200 -0.03(-0.55%)
Jul 22, 2004 5.450 5.450 5.440 5.440 1,700 -0.02(-0.29%)
Jul 21, 2004 5.450 5.456 5.450 5.456 400 +0.01(+0.11%)
Jul 20, 2004 5.450 5.490 5.450 5.450 2,900 +0.05(+0.93%)
Jul 19, 2004 5.400 5.400 5.400 5.400 2,900 +0.00(+0.00%)
Jul 16, 2004 5.400 5.400 5.400 5.400 2,000 +0.00(+0.00%)
Jul 15, 2004 5.400 5.400 5.400 5.400 5,700 -0.09(-1.64%)
Jul 14, 2004 5.450 5.490 5.450 5.490 4,600 -0.04(-0.72%)
Jul 13, 2004 5.460 5.530 5.450 5.530 2,500 +0.13(+2.38%)
Jul 12, 2004 5.410 5.410 5.402 5.402 500 -0.01(-0.16%)
Jul 09, 2004 5.450 5.540 5.410 5.410 1,600 -0.09(-1.64%)
Jul 08, 2004 5.580 5.580 5.500 5.500 1,800 +0.05(+0.89%)
Jul 07, 2004 5.452 5.452 5.452 5.452 100 -0.07(-1.24%)
Jul 06, 2004 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
Jul 02, 2004 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
Jul 01, 2004 5.520 5.520 5.510 5.520 1,500 -0.03(-0.54%)
Jun 30, 2004 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jun 29, 2004 5.450 5.550 5.400 5.550 29,800 +0.05(+0.91%)
Jun 28, 2004 5.500 5.590 5.500 5.500 17,100 +0.00(+0.00%)
Jun 25, 2004 5.500 5.500 5.500 5.500 1,000 -0.10(-1.79%)
Jun 24, 2004 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 23, 2004 5.600 5.600 5.600 5.600 5,500 +0.03(+0.54%)
Jun 22, 2004 5.610 5.610 5.570 5.570 12,600 -0.03(-0.54%)
Jun 21, 2004 5.600 5.600 5.600 5.600 4,300 +0.00(+0.00%)
Jun 18, 2004 5.660 5.660 5.600 5.600 4,300 -0.01(-0.18%)
Jun 17, 2004 5.650 5.670 5.610 5.610 1,300 -0.16(-2.77%)
Jun 16, 2004 5.770 5.770 5.770 5.770 300 +0.02(+0.35%)
Jun 15, 2004 5.600 5.750 5.600 5.750 5,800 +0.15(+2.68%)
Jun 14, 2004 5.600 5.600 5.500 5.600 53,200 +0.00(+0.00%)
Jun 10, 2004 5.500 5.610 5.500 5.600 4,800 +0.04(+0.72%)
Jun 09, 2004 5.650 5.650 5.560 5.560 700 +0.01(+0.18%)
Jun 08, 2004 5.600 5.650 5.550 5.550 4,700 -0.14(-2.46%)
Jun 07, 2004 5.800 5.950 5.690 5.690 12,600 +0.08(+1.43%)
Jun 04, 2004 5.610 5.700 5.610 5.610 3,500 +0.00(+0.00%)
Jun 03, 2004 5.600 5.640 5.450 5.610 79,500 -0.17(-2.94%)
Jun 02, 2004 5.400 5.800 5.400 5.780 9,800 +0.48(+9.06%)
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.