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

Sunlink Health Systems (NY: SSY )

0.6020 -0.0277 (-4.40%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Apr 30, 2012 1.150 1.230 1.150 1.230 4,175 +0.03(+2.50%)
Apr 25, 2012 1.220 1.200 1.200 1.200 11,400 +0.00(+0.00%)
Apr 24, 2012 1.240 1.240 1.200 1.200 735 -0.08(-6.25%)
Apr 23, 2012 1.250 1.280 1.224 1.280 1,861 +0.06(+4.92%)
Apr 20, 2012 1.250 1.250 1.220 1.220 1,600 +0.02(+1.67%)
Apr 19, 2012 1.180 1.200 1.150 1.200 1,300 +0.00(+0.00%)
Apr 18, 2012 1.200 1.200 1.200 1.200 4,304 +0.00(+0.00%)
Apr 17, 2012 1.190 1.200 1.150 1.200 999 -0.01(-0.83%)
Apr 16, 2012 1.110 1.210 1.110 1.210 5,100 +0.12(+11.01%)
Apr 13, 2012 1.120 1.160 1.090 1.090 5,170 -0.01(-0.91%)
Apr 12, 2012 1.200 1.200 1.100 1.100 6,286 -0.10(-8.33%)
Apr 11, 2012 1.182 1.200 1.130 1.200 4,300 +0.02(+1.69%)
Apr 10, 2012 1.100 1.180 1.100 1.180 4,554 +0.05(+4.42%)
Apr 09, 2012 1.110 1.130 1.110 1.130 1,300 +0.02(+1.79%)
Apr 05, 2012 1.140 1.250 1.100 1.110 6,032 -0.03(-2.62%)
Apr 04, 2012 1.270 1.270 1.140 1.140 9,021 -0.15(-11.63%)
Apr 03, 2012 1.250 1.290 1.250 1.290 2,582 +0.04(+3.20%)
Apr 02, 2012 1.170 1.250 1.170 1.250 8,898 +0.07(+5.93%)
Mar 30, 2012 1.150 1.180 1.050 1.180 7,598 +0.01(+0.85%)
Mar 29, 2012 1.090 1.170 1.060 1.170 14,100 +0.00(+0.00%)
Mar 28, 2012 1.140 1.170 1.110 1.170 9,400 +0.03(+2.63%)
Mar 27, 2012 1.080 1.140 1.060 1.140 14,926 +0.03(+2.70%)
Mar 26, 2012 1.070 1.110 1.060 1.110 550 -0.03(-2.63%)
Mar 23, 2012 1.090 1.150 1.000 1.140 73,024 +0.00(+0.00%)
Mar 22, 2012 1.100 1.140 1.100 1.140 400 +0.04(+3.64%)
Mar 21, 2012 1.100 1.140 1.020 1.100 5,720 +0.00(+0.06%)
Mar 20, 2012 1.040 1.099 1.040 1.099 3,700 +0.06(+5.70%)
Mar 19, 2012 1.150 1.150 1.040 1.040 3,800 -0.09(-7.96%)
Mar 16, 2012 1.140 1.150 1.040 1.130 97,834 +0.00(+0.00%)
Mar 15, 2012 1.090 1.130 1.040 1.130 6,250 +0.00(+0.01%)
Mar 14, 2012 1.080 1.130 1.080 1.130 6,043 +0.05(+4.62%)
Mar 13, 2012 1.080 1.080 1.080 1.080 5,367 +0.01(+0.47%)
Mar 12, 2012 1.020 1.075 1.000 1.075 2,683 -0.01(-1.32%)
Mar 09, 2012 1.030 1.159 1.020 1.089 47,780 +0.06(+5.77%)
Mar 08, 2012 0.9900 1.030 0.9900 1.030 7,800 +0.04(+4.27%)
Mar 07, 2012 0.9700 0.9878 0.9700 0.9878 6,203 +0.02(+1.84%)
Mar 06, 2012 0.9700 0.9700 0.9700 0.9700 1,196 -0.02(-2.02%)
Mar 05, 2012 0.9800 0.9993 0.9400 0.9900 3,804 +0.01(+1.02%)
Mar 02, 2012 1.080 1.080 0.9800 0.9800 13,148 -0.07(-6.60%)
Mar 01, 2012 0.9800 1.120 0.9800 1.049 6,838 +0.04(+3.89%)
Feb 29, 2012 1.040 1.090 1.010 1.010 9,950 -0.01(-0.98%)
Feb 28, 2012 1.190 1.250 0.9400 1.020 77,295 -0.12(-10.53%)
Feb 27, 2012 1.010 1.250 1.010 1.140 17,215 +0.09(+8.57%)
Feb 24, 2012 1.080 1.100 1.050 1.050 8,358 +0.01(+0.96%)
Feb 23, 2012 1.100 1.100 1.030 1.040 12,817 -0.09(-7.74%)
Feb 22, 2012 1.150 1.240 1.120 1.127 10,603 -0.06(-5.28%)
Feb 21, 2012 1.190 1.200 1.120 1.190 21,590 -0.06(-4.80%)
Feb 17, 2012 1.180 1.250 1.175 1.250 8,900 +0.02(+1.63%)
Feb 15, 2012 1.300 1.230 1.230 1.230 5,600 -0.07(-5.75%)
Feb 14, 2012 1.230 1.320 1.230 1.305 97,435 +0.07(+6.10%)
Feb 13, 2012 1.210 1.230 1.210 1.230 1,200 +0.00(+0.00%)
Feb 10, 2012 1.230 1.230 1.230 1.230 200 -0.09(-6.81%)
Feb 09, 2012 1.330 1.330 1.200 1.320 3,649 -0.01(-0.76%)
Feb 06, 2012 1.320 1.330 1.330 1.330 1,100 +0.00(+0.00%)
Feb 03, 2012 1.330 1.330 1.330 1.330 1,000 +0.00(+0.00%)
Feb 02, 2012 1.330 1.330 1.330 1.330 300 +0.00(+0.00%)
Feb 01, 2012 1.330 1.330 1.280 1.330 9,700 +0.00(+0.00%)
Jan 31, 2012 1.330 1.330 1.330 1.330 200 +0.01(+0.76%)
Jan 30, 2012 1.320 1.370 1.320 1.320 750 -0.01(-0.75%)
Jan 27, 2012 1.330 1.330 1.330 1.330 800 +0.00(+0.00%)
Jan 26, 2012 1.350 1.390 1.280 1.330 3,677 -0.06(-4.32%)
Jan 25, 2012 1.430 1.465 1.280 1.390 12,861 +0.06(+4.50%)
Jan 24, 2012 1.380 1.380 1.330 1.330 11,120 +0.00(+0.01%)
Jan 23, 2012 1.390 1.400 1.330 1.330 22,381 -0.12(-8.28%)
Jan 20, 2012 1.470 1.470 1.450 1.450 1,000 -0.03(-2.03%)
Jan 19, 2012 1.440 1.480 1.420 1.480 2,250 +0.01(+0.68%)
Jan 18, 2012 1.340 1.470 1.340 1.470 550 +0.04(+2.80%)
Jan 17, 2012 1.480 1.490 1.430 1.430 4,939 +0.00(+0.00%)
Jan 13, 2012 1.250 1.480 1.250 1.430 7,901 +0.14(+10.85%)
Jan 12, 2012 1.270 1.290 1.220 1.290 4,850 -0.01(-0.63%)
Jan 11, 2012 1.300 1.300 1.210 1.298 17,926 -0.04(-3.12%)
Jan 10, 2012 1.520 1.520 1.120 1.340 25,001 -0.18(-11.84%)
Jan 09, 2012 1.530 1.530 1.520 1.520 5,750 -0.03(-1.94%)
Jan 06, 2012 1.550 1.550 1.550 1.550 330 -0.01(-0.64%)
Jan 05, 2012 1.630 1.630 1.530 1.560 2,250 -0.11(-6.59%)
Jan 04, 2012 1.640 1.680 1.640 1.670 950 +0.03(+1.83%)
Dec 30, 2011 1.610 1.650 1.570 1.640 6,028 +0.00(+0.31%)
Dec 29, 2011 1.660 1.660 1.635 1.635 800 -0.07(-4.39%)
Dec 28, 2011 1.710 1.710 1.710 1.710 400 +0.00(+0.00%)
Dec 23, 2011 1.710 1.710 1.710 1.710 0 +0.01(+0.59%)
Dec 21, 2011 1.700 1.700 1.700 1.700 12,700 -0.05(-2.86%)
Dec 20, 2011 1.650 1.790 1.600 1.750 22,030 +0.05(+2.94%)
Dec 19, 2011 1.750 1.810 1.550 1.700 30,193 -0.06(-3.41%)
Dec 16, 2011 1.860 1.860 1.760 1.760 11,100 -0.15(-7.85%)
Dec 15, 2011 1.870 1.950 1.770 1.910 13,222 +0.08(+4.37%)
Dec 13, 2011 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Dec 12, 2011 1.880 1.880 1.830 1.830 3,800 -0.06(-3.17%)
Dec 08, 2011 1.890 1.890 1.890 1.890 5,300 -0.06(-3.08%)
Dec 07, 2011 1.800 1.950 1.710 1.950 8,221 +0.17(+9.55%)
Dec 06, 2011 1.810 1.860 1.760 1.780 49,120 -0.04(-2.20%)
Dec 05, 2011 1.850 1.850 1.690 1.820 10,072 -0.03(-1.62%)
Dec 02, 2011 1.900 1.900 1.845 1.850 9,900 +0.00(+0.00%)
Dec 01, 2011 1.900 1.900 1.620 1.850 10,431 -0.13(-6.40%)
Nov 30, 2011 1.815 1.990 1.815 1.976 3,158 +0.13(+6.84%)
Nov 29, 2011 1.840 1.940 1.810 1.850 3,752 +0.01(+0.54%)
Nov 28, 2011 1.720 1.840 1.720 1.840 4,876 +0.14(+8.24%)
Nov 22, 2011 1.640 1.700 1.700 1.700 18,800 -0.05(-2.86%)
Nov 21, 2011 1.830 1.830 1.750 1.750 1,400 -0.02(-1.41%)
Nov 18, 2011 1.730 1.780 1.700 1.775 1,200 +0.02(+1.43%)
Nov 17, 2011 1.740 1.750 1.695 1.750 5,950 +0.02(+1.16%)
Nov 16, 2011 1.730 1.730 1.730 1.730 100 -0.01(-0.57%)
Nov 15, 2011 1.740 1.740 1.740 1.740 200 -0.01(-0.57%)
Nov 11, 2011 1.850 1.750 1.750 1.750 14,200 +0.08(+4.54%)
Nov 10, 2011 1.790 1.790 1.660 1.674 2,400 -0.17(-9.02%)
Nov 09, 2011 1.840 1.840 1.840 1.840 300 -0.00(-0.01%)
Nov 08, 2011 1.840 1.840 1.840 1.840 600 -0.05(-2.64%)
Nov 07, 2011 1.900 1.935 1.780 1.890 13,078 -0.11(-5.50%)
Nov 03, 2011 1.900 2.000 2.000 2.000 2,500 +0.11(+5.82%)
Nov 02, 2011 1.820 1.890 1.820 1.890 1,102 +0.04(+2.16%)
Nov 01, 2011 1.890 1.890 1.740 1.850 16,605 -0.01(-0.54%)
Oct 28, 2011 1.860 1.860 1.860 1.860 300 +0.01(+0.54%)
Oct 27, 2011 1.750 1.850 1.700 1.850 3,420 +0.05(+2.78%)
Oct 26, 2011 1.750 1.800 1.700 1.800 2,204 +0.00(+0.00%)
Oct 25, 2011 1.700 1.800 1.700 1.800 2,784 +0.05(+2.85%)
Oct 24, 2011 1.760 1.760 1.750 1.750 15,357 -0.06(-3.31%)
Oct 20, 2011 1.810 1.810 1.810 1.810 0 -0.06(-3.21%)
Oct 18, 2011 1.870 1.870 1.870 1.870 0 -0.01(-0.53%)
Oct 17, 2011 1.830 1.890 1.730 1.880 1,975 +0.03(+1.62%)
Oct 13, 2011 1.850 1.850 1.850 1.850 0 -0.00(-0.01%)
Oct 12, 2011 1.850 1.850 1.850 1.850 200 -0.05(-2.63%)
Oct 11, 2011 1.900 1.900 1.900 1.900 20,200 +0.00(+0.00%)
Oct 07, 2011 1.890 1.900 1.900 1.900 30,800 +0.05(+2.70%)
Oct 06, 2011 1.900 1.910 1.850 1.850 101,837 +0.05(+2.78%)
Oct 05, 2011 1.840 1.880 1.800 1.800 6,750 -0.07(-3.74%)
Oct 04, 2011 1.860 1.950 1.850 1.870 21,550 -0.03(-1.58%)
Oct 03, 2011 1.910 1.950 1.900 1.900 52,595 -0.05(-2.56%)
Sep 30, 2011 1.950 1.966 1.950 1.950 8,900 -0.01(-0.51%)
Sep 29, 2011 1.900 2.010 1.900 1.960 7,900 +0.02(+1.14%)
Sep 23, 2011 1.900 1.938 1.938 1.938 5,700 -0.01(-0.62%)
Sep 22, 2011 2.000 2.000 1.880 1.950 4,950 -0.10(-4.88%)
Sep 20, 2011 1.940 2.050 2.050 2.050 800 +0.01(+0.49%)
Sep 19, 2011 1.990 2.040 1.880 2.040 4,396 +0.01(+0.49%)
Sep 16, 2011 2.050 2.050 2.030 2.030 568 -0.07(-3.33%)
Sep 15, 2011 1.960 2.100 1.800 2.100 10,560 +0.10(+5.00%)
Sep 14, 2011 2.050 2.050 2.000 2.000 3,000 -0.05(-2.44%)
Sep 13, 2011 2.050 2.050 2.050 2.050 400 -0.04(-1.91%)
Sep 12, 2011 2.190 2.190 2.090 2.090 2,150 -0.02(-0.95%)
Sep 06, 2011 2.110 2.110 2.110 2.110 700 -0.02(-0.94%)
Aug 30, 2011 2.150 2.130 2.130 2.130 900 -0.07(-3.18%)
Aug 29, 2011 2.030 2.250 2.030 2.200 11,034 +0.15(+7.42%)
Aug 26, 2011 2.048 2.048 2.048 2.048 600 -0.05(-2.48%)
Aug 25, 2011 2.070 2.100 2.060 2.100 1,000 +0.08(+3.96%)
Aug 24, 2011 2.020 2.060 2.020 2.020 800 +0.05(+2.54%)
Aug 23, 2011 1.940 1.970 1.940 1.970 500 +0.01(+0.51%)
Aug 22, 2011 1.960 1.960 1.960 1.960 300 +0.01(+0.51%)
Aug 19, 2011 1.920 2.010 1.910 1.950 1,701 -0.09(-4.41%)
Aug 18, 2011 1.980 2.040 1.950 2.040 5,348 -0.03(-1.45%)
Aug 17, 2011 2.080 2.080 2.030 2.070 4,750 -0.02(-0.95%)
Aug 16, 2011 2.090 2.090 2.090 2.090 100 +0.04(+1.95%)
Aug 15, 2011 2.040 2.050 2.040 2.050 200 +0.05(+2.50%)
Aug 12, 2011 2.000 2.000 2.000 2.000 550 +0.00(+0.00%)
Aug 11, 2011 1.940 2.000 1.930 2.000 2,700 +0.11(+5.82%)
Aug 10, 2011 1.900 1.900 1.850 1.890 7,911 -0.01(-0.53%)
Aug 09, 2011 1.900 2.020 1.900 1.900 6,100 -0.13(-6.40%)
Aug 08, 2011 1.940 2.100 1.940 2.030 28,934 +0.16(+8.56%)
Aug 05, 2011 1.810 1.900 1.810 1.870 1,900 +0.04(+2.19%)
Aug 04, 2011 1.952 1.970 1.820 1.830 3,475 -0.13(-6.63%)
Aug 03, 2011 2.050 2.050 1.950 1.960 6,751 -0.05(-2.49%)
Aug 02, 2011 2.100 2.250 2.000 2.010 12,198 -0.04(-1.91%)
Aug 01, 2011 2.100 2.100 2.049 2.049 10,355 -0.06(-2.69%)
Jul 29, 2011 2.110 2.110 2.100 2.106 2,531 -0.00(-0.19%)
Jul 28, 2011 2.050 2.200 2.050 2.110 10,186 +0.06(+2.93%)
Jul 27, 2011 2.020 2.050 2.000 2.050 3,900 +0.05(+2.50%)
Jul 26, 2011 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 25, 2011 1.930 2.010 1.860 2.000 9,053 -0.13(-6.10%)
Jul 22, 2011 2.140 2.140 2.090 2.130 4,200 -0.02(-0.93%)
Jul 21, 2011 1.950 2.150 1.950 2.150 10,075 +0.22(+11.40%)
Jul 20, 2011 1.870 1.950 1.860 1.930 3,590 -0.01(-0.52%)
Jul 19, 2011 1.960 2.000 1.900 1.940 2,948 +0.02(+1.04%)
Jul 18, 2011 1.900 1.980 1.900 1.920 2,114 +0.05(+2.67%)
Jul 15, 2011 1.910 1.910 1.870 1.870 500 -0.05(-2.60%)
Jul 14, 2011 1.970 1.970 1.880 1.920 2,450 +0.03(+1.59%)
Jul 13, 2011 1.950 1.980 1.880 1.890 7,275 -0.08(-4.06%)
Jul 12, 2011 1.580 1.980 1.580 1.970 6,251 +0.06(+3.14%)
Jul 11, 2011 1.860 1.910 1.850 1.910 2,661 +0.01(+0.53%)
Jul 07, 2011 1.860 1.900 1.900 1.900 17,500 +0.05(+2.70%)
Jul 06, 2011 1.860 1.980 1.850 1.850 5,600 -0.02(-1.07%)
Jul 05, 2011 1.900 1.900 1.850 1.870 905 -0.07(-3.61%)
Jul 01, 2011 1.830 1.940 1.830 1.940 8,200 +0.04(+2.11%)
Jun 30, 2011 1.840 1.900 1.840 1.900 1,100 +0.00(+0.00%)
Jun 29, 2011 1.830 1.940 1.830 1.900 1,400 +0.01(+0.53%)
Jun 28, 2011 1.902 1.930 1.890 1.890 5,500 +0.05(+3.00%)
Jun 27, 2011 1.710 2.020 1.710 1.835 6,206 -0.15(-7.32%)
Jun 24, 2011 1.990 2.040 1.900 1.980 2,415 +0.01(+0.51%)
Jun 23, 2011 1.960 2.150 1.860 1.970 4,910 -0.09(-4.37%)
Jun 22, 2011 1.820 2.060 1.820 2.060 8,400 -0.04(-1.90%)
Jun 21, 2011 2.020 2.110 2.010 2.100 4,629 +0.04(+1.95%)
Jun 20, 2011 2.050 2.060 2.050 2.060 24,255 +0.13(+6.73%)
Jun 17, 2011 1.970 2.100 1.880 1.930 12,070 -0.07(-3.50%)
Jun 16, 2011 2.080 2.140 1.900 2.000 14,041 -0.20(-9.09%)
Jun 15, 2011 2.200 2.250 2.100 2.200 4,395 +0.02(+0.92%)
Jun 14, 2011 2.000 2.200 2.000 2.180 5,730 +0.09(+4.31%)
Jun 13, 2011 2.110 2.110 2.050 2.090 47,700 -0.08(-3.69%)
Jun 10, 2011 2.250 2.250 2.150 2.170 16,597 -0.07(-3.13%)
Jun 09, 2011 2.270 2.270 2.200 2.240 1,900 +0.06(+2.75%)
Jun 08, 2011 2.340 2.340 2.180 2.180 7,300 -0.14(-6.07%)
Jun 07, 2011 2.360 2.360 2.321 2.321 226 -0.01(-0.39%)
Jun 06, 2011 2.430 2.430 2.240 2.330 9,648 -0.10(-4.12%)
Jun 03, 2011 2.400 2.500 2.379 2.430 3,100 +0.17(+7.52%)
May 24, 2011 2.250 2.549 2.250 2.260 19,155 -0.12(-5.04%)
May 23, 2011 2.380 2.510 2.360 2.380 17,300 -0.04(-1.65%)
May 20, 2011 2.600 2.600 2.370 2.420 29,106 -0.16(-6.20%)
May 19, 2011 2.360 2.750 2.360 2.580 82,090 +0.20(+8.40%)
May 18, 2011 2.310 2.410 2.310 2.380 4,992 +0.04(+1.71%)
May 17, 2011 2.440 2.440 2.250 2.340 11,159 -0.11(-4.49%)
May 16, 2011 2.560 2.560 2.360 2.450 12,614 -0.15(-5.77%)
May 13, 2011 2.500 2.600 2.450 2.600 20,144 +0.00(+0.00%)
May 12, 2011 2.820 2.820 2.220 2.600 43,750 -0.05(-1.89%)
May 11, 2011 2.380 2.990 2.380 2.650 119,886 +0.41(+18.30%)
May 10, 2011 2.260 2.320 2.160 2.240 5,408 -0.08(-3.45%)
May 09, 2011 2.220 2.350 2.220 2.320 6,150 +0.04(+1.75%)
May 06, 2011 2.300 2.350 2.250 2.280 2,575 -0.00(-0.00%)
May 05, 2011 2.200 2.400 2.200 2.280 7,072 -0.04(-1.72%)
May 04, 2011 2.380 2.380 2.250 2.320 3,004 +0.04(+1.75%)
May 03, 2011 2.280 2.368 2.280 2.280 6,282 +0.03(+1.33%)
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.