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

Sunlink Health Systems (NY: SSY )

0.6150 -0.0147 (-2.33%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2004 5.100 5.350 5.100 5.300 12,300 +0.10(+1.92%)
May 28, 2004 5.110 5.200 5.110 5.200 400 +0.05(+0.97%)
May 27, 2004 5.050 5.190 5.050 5.150 10,400 +0.05(+0.98%)
May 26, 2004 5.100 5.100 5.100 5.100 200 +0.00(+0.00%)
May 25, 2004 5.000 5.100 5.000 5.100 25,000 +0.14(+2.82%)
May 24, 2004 5.000 5.090 4.940 4.960 9,500 +0.02(+0.40%)
May 21, 2004 5.010 5.010 4.940 4.940 800 -0.16(-3.14%)
May 20, 2004 5.100 5.100 4.960 5.100 700 +0.05(+0.99%)
May 19, 2004 5.050 5.060 5.050 5.050 14,200 +0.05(+1.00%)
May 18, 2004 5.000 5.000 5.000 5.000 2,000 +0.06(+1.21%)
May 17, 2004 4.940 4.940 4.940 4.940 1,400 +0.00(+0.00%)
May 14, 2004 5.050 5.060 4.940 4.940 7,000 -0.11(-2.18%)
May 13, 2004 5.090 5.170 5.000 5.050 5,700 -0.05(-0.98%)
May 12, 2004 5.140 5.140 5.000 5.100 8,500 +0.06(+1.19%)
May 11, 2004 5.080 5.090 5.040 5.040 10,400 -0.04(-0.79%)
May 10, 2004 5.010 5.190 4.900 5.080 3,200 -0.02(-0.39%)
May 07, 2004 5.100 5.100 5.100 5.100 200 +0.05(+0.99%)
May 06, 2004 5.050 5.050 5.050 5.050 15,700 +0.00(+0.00%)
May 05, 2004 5.060 5.070 5.020 5.050 13,000 -0.07(-1.37%)
May 04, 2004 5.050 5.120 5.050 5.120 200 +0.01(+0.20%)
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.