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 (%)
Dec 31, 2012 1.220 1.190 1.190 1.190 38,900 -0.08(-6.30%)
Dec 28, 2012 1.200 1.310 1.020 1.270 24,089 +0.07(+5.83%)
Dec 27, 2012 1.200 1.200 1.180 1.200 1,000 +0.02(+1.69%)
Dec 24, 2012 1.220 1.180 1.180 1.180 3,500 -0.06(-4.84%)
Dec 21, 2012 1.090 1.240 1.070 1.240 6,271 +0.13(+11.71%)
Dec 20, 2012 1.130 1.140 1.090 1.110 1,000 -0.04(-3.48%)
Dec 18, 2012 1.130 1.150 1.150 1.150 10,300 +0.00(+0.00%)
Dec 17, 2012 1.150 1.230 1.150 1.150 4,968 +0.02(+1.59%)
Dec 14, 2012 1.180 1.180 0.9600 1.132 13,939 -0.04(-3.25%)
Dec 13, 2012 1.070 1.170 1.070 1.170 7,149 +0.11(+10.38%)
Dec 12, 2012 1.050 1.060 1.050 1.060 3,900 -0.02(-1.85%)
Dec 11, 2012 1.080 1.080 1.050 1.080 2,600 -0.01(-0.92%)
Dec 10, 2012 1.090 1.090 1.090 1.090 400 +0.02(+1.87%)
Dec 07, 2012 1.070 1.070 1.070 1.070 1,400 +0.00(+0.00%)
Dec 06, 2012 1.120 1.120 1.000 1.070 4,750 -0.01(-0.93%)
Dec 05, 2012 1.120 1.126 1.080 1.080 1,322 -0.02(-1.81%)
Dec 04, 2012 1.040 1.150 1.040 1.100 40,002 +0.05(+4.75%)
Nov 30, 2012 0.8900 1.050 0.8900 1.050 7,206 +0.15(+16.67%)
Nov 29, 2012 0.9100 0.9100 0.8900 0.9000 1,800 -0.02(-2.38%)
Nov 28, 2012 0.9200 0.9219 0.9200 0.9219 5,900 -0.01(-1.01%)
Nov 27, 2012 0.9500 0.9504 0.9200 0.9313 2,500 -0.02(-2.10%)
Nov 26, 2012 0.9513 0.9513 0.9513 0.9513 1,000 +0.00(+0.13%)
Nov 21, 2012 0.9700 0.9501 0.9501 0.9501 300 -0.01(-1.03%)
Nov 20, 2012 0.9300 0.9600 0.9300 0.9600 38,408 +0.01(+1.05%)
Nov 19, 2012 1.020 1.020 0.8300 0.9500 5,761 -0.07(-6.86%)
Nov 16, 2012 1.000 1.020 0.9000 1.020 3,780 +0.03(+3.06%)
Nov 15, 2012 1.050 1.050 0.8916 0.9897 20,065 -0.09(-8.46%)
Nov 14, 2012 1.141 1.141 1.060 1.081 6,400 -0.08(-6.79%)
Nov 13, 2012 1.120 1.160 1.080 1.160 6,740 +0.00(+0.00%)
Nov 12, 2012 1.200 1.200 1.140 1.160 1,300 -0.08(-6.45%)
Nov 09, 2012 1.200 1.240 1.180 1.240 8,500 +0.01(+1.14%)
Nov 08, 2012 1.260 1.290 1.150 1.226 19,035 +0.01(+0.49%)
Nov 07, 2012 0.9400 1.240 0.9400 1.220 53,788 +0.28(+29.79%)
Nov 05, 2012 0.9400 0.9400 0.9400 0.9400 500 -0.01(-1.05%)
Nov 02, 2012 0.9700 0.9700 0.9393 0.9500 9,100 -0.04(-4.04%)
Nov 01, 2012 1.030 1.040 0.8300 0.9900 34,927 -0.06(-5.71%)
Oct 31, 2012 1.000 1.050 1.000 1.050 3,100 +0.03(+2.94%)
Oct 26, 2012 1.030 1.020 1.020 1.020 3,400 -0.03(-2.86%)
Oct 25, 2012 1.090 1.090 1.050 1.050 9,165 -0.05(-4.55%)
Oct 23, 2012 1.100 1.100 1.100 1.100 500 -0.03(-2.65%)
Oct 19, 2012 1.140 1.140 1.130 1.130 200 +0.00(+0.07%)
Oct 18, 2012 1.130 1.130 1.129 1.129 6,200 -0.03(-2.66%)
Oct 17, 2012 1.160 1.180 1.130 1.160 44,920 -0.04(-3.33%)
Oct 16, 2012 1.210 1.210 1.190 1.200 11,400 +0.00(+0.00%)
Oct 15, 2012 1.180 1.200 1.180 1.200 1,200 +0.01(+0.84%)
Oct 12, 2012 1.200 1.220 1.160 1.190 5,695 -0.03(-2.46%)
Oct 11, 2012 1.350 1.350 1.180 1.220 15,300 -0.03(-2.40%)
Oct 10, 2012 1.210 1.290 1.190 1.250 11,900 +0.00(+0.00%)
Oct 09, 2012 1.220 1.260 1.180 1.250 18,300 +0.02(+1.63%)
Oct 08, 2012 1.300 1.300 1.182 1.230 14,275 -0.06(-4.65%)
Oct 05, 2012 1.350 1.360 1.290 1.290 10,124 -0.08(-5.84%)
Oct 04, 2012 1.411 1.631 1.370 1.370 15,350 -0.05(-3.52%)
Oct 03, 2012 1.520 1.520 1.320 1.420 36,090 -0.13(-8.39%)
Oct 02, 2012 1.547 1.550 1.540 1.550 1,600 +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.