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

Sunlink Health Systems (NY: SSY )

0.5941 -0.0059 (-0.98%)
Streaming Delayed Price Updated: 10:56 AM 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 30, 2016 1.206 1.206 1.206 0 +0.01(+0.46%)
Dec 29, 2016 1.120 1.200 1.120 1.200 16,382 +0.03(+3.00%)
Dec 28, 2016 1.150 1.165 1.110 1.165 12,292 +0.01(+0.43%)
Dec 27, 2016 1.160 1.200 1.160 1.160 1,819 -0.02(-1.69%)
Dec 23, 2016 1.180 1.180 1.180 0 +0.04(+3.51%)
Dec 22, 2016 1.180 1.197 1.126 1.140 8,912 -0.06(-5.00%)
Dec 21, 2016 1.050 1.350 1.050 1.200 36,751 +0.15(+14.29%)
Dec 20, 2016 1.060 1.115 1.050 1.050 5,398 -0.00(-0.01%)
Dec 19, 2016 1.100 1.130 1.040 1.050 13,549 -0.06(-5.40%)
Dec 16, 2016 1.110 1.110 1.110 1.110 8,193 -0.01(-0.89%)
Dec 15, 2016 1.110 1.130 1.110 1.120 944 +0.00(+0.00%)
Dec 14, 2016 1.098 1.130 1.098 1.120 1,046 +0.02(+1.82%)
Dec 13, 2016 1.100 1.130 1.059 1.100 16,874 +0.05(+4.50%)
Dec 12, 2016 1.110 1.120 0.9749 1.053 7,041 -0.06(-5.17%)
Dec 09, 2016 1.100 1.150 1.087 1.110 27,632 +0.04(+3.74%)
Dec 08, 2016 1.130 1.190 1.070 1.070 38,526 -0.06(-5.31%)
Dec 07, 2016 1.000 1.130 1.000 1.130 15,854 +0.12(+11.88%)
Dec 06, 2016 1.050 1.100 0.9200 1.010 58,257 -0.05(-4.72%)
Dec 05, 2016 1.060 1.110 1.050 1.060 29,443 -0.04(-3.72%)
Dec 02, 2016 1.100 1.101 1.061 1.101 11,609 +0.00(+0.09%)
Dec 01, 2016 1.120 1.160 1.100 1.100 9,544 +0.00(+0.00%)
Nov 30, 2016 1.160 1.160 1.080 1.100 10,905 -0.02(-1.79%)
Nov 29, 2016 1.100 1.150 1.080 1.120 46,377 -0.01(-0.88%)
Nov 28, 2016 1.180 1.180 1.130 1.130 5,386 -0.04(-3.42%)
Nov 25, 2016 1.170 1.170 1.170 1.170 224 +0.00(+0.00%)
Nov 23, 2016 1.170 1.170 1.170 0 -0.02(-1.68%)
Nov 22, 2016 1.190 1.230 1.080 1.190 64,325 -0.01(-0.83%)
Nov 21, 2016 1.230 1.230 1.180 1.200 8,156 +0.00(+0.00%)
Nov 18, 2016 1.200 1.219 1.200 1.200 11,045 +0.02(+1.54%)
Nov 17, 2016 1.250 1.300 1.230 1.182 92,040 -0.04(-3.31%)
Nov 16, 2016 1.310 1.310 1.110 1.222 165,347 -0.06(-4.51%)
Nov 15, 2016 1.350 1.350 1.250 1.280 15,750 -0.01(-0.78%)
Nov 14, 2016 1.260 1.300 1.260 1.290 63,880 +0.06(+4.88%)
Nov 11, 2016 1.210 1.230 1.185 1.230 32,604 +0.01(+0.82%)
Nov 10, 2016 1.182 1.360 1.182 1.220 59,063 +0.01(+0.83%)
Nov 09, 2016 1.100 1.230 1.100 1.210 9,754 +0.10(+9.01%)
Nov 08, 2016 1.150 1.150 1.110 1.110 2,668 -0.01(-0.89%)
Nov 07, 2016 1.154 1.154 1.120 1.120 1,268 -0.06(-5.08%)
Nov 04, 2016 1.130 1.220 1.130 1.180 11,937 +0.04(+3.51%)
Nov 03, 2016 1.121 1.160 1.110 1.140 3,510 +0.00(+0.00%)
Nov 02, 2016 1.122 1.150 1.103 1.140 6,115 -0.01(-0.87%)
Nov 01, 2016 1.150 1.150 1.150 1.150 10,040 +0.00(+0.00%)
Oct 31, 2016 1.080 1.150 1.080 1.150 28,353 +0.05(+4.55%)
Oct 28, 2016 1.090 1.100 1.080 1.100 3,717 +0.01(+0.92%)
Oct 27, 2016 1.110 1.110 1.090 1.090 4,203 -0.07(-6.39%)
Oct 26, 2016 1.100 1.164 1.091 1.164 4,686 +0.06(+5.85%)
Oct 25, 2016 1.145 1.145 1.100 1.100 2,158 -0.01(-0.90%)
Oct 24, 2016 1.250 1.250 1.050 1.110 119,088 -0.10(-8.26%)
Oct 21, 2016 1.260 1.260 1.209 1.210 3,006 -0.05(-3.97%)
Oct 20, 2016 1.250 1.260 1.210 1.260 7,727 +0.04(+3.28%)
Oct 19, 2016 1.230 1.260 1.210 1.220 9,262 -0.00(-0.01%)
Oct 18, 2016 1.223 1.270 1.220 1.220 26,045 -0.05(-3.93%)
Oct 17, 2016 1.220 1.300 1.220 1.270 41,136 +0.03(+2.41%)
Oct 14, 2016 1.220 1.340 1.220 1.240 17,420 +0.01(+0.82%)
Oct 13, 2016 1.230 1.350 1.230 1.230 26,009 -0.01(-0.81%)
Oct 12, 2016 1.200 1.320 1.170 1.240 61,110 +0.03(+2.57%)
Oct 11, 2016 1.200 1.234 1.200 1.209 19,281 -0.02(-1.72%)
Oct 10, 2016 1.280 1.310 1.190 1.230 37,066 -0.08(-6.11%)
Oct 07, 2016 1.150 1.400 1.150 1.310 245,076 +0.14(+11.97%)
Oct 06, 2016 1.139 1.170 1.100 1.170 41,049 +0.05(+4.46%)
Oct 05, 2016 1.100 1.133 1.100 1.120 10,065 +0.03(+2.75%)
Oct 04, 2016 1.120 1.120 1.050 1.090 76,893 -0.05(-4.39%)
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.