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

Sunlink Health Systems (NY: SSY )

0.6078 -0.0219 (-3.48%)
Streaming Delayed Price Updated: 2:51 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 31, 2012 1.140 1.150 1.031 1.150 2,800 -0.00(-0.36%)
Jul 27, 2012 1.150 1.154 1.154 1.154 1,700 -0.04(-3.01%)
Jul 26, 2012 1.180 1.190 1.160 1.190 5,700 +0.00(+0.00%)
Jul 25, 2012 1.150 1.190 1.110 1.190 2,100 +0.00(+0.00%)
Jul 24, 2012 1.170 1.190 1.130 1.190 3,103 +0.00(+0.00%)
Jul 23, 2012 1.180 1.210 0.9238 1.190 24,811 +0.00(+0.00%)
Jul 20, 2012 1.110 1.210 1.110 1.190 1,200 +0.04(+3.48%)
Jul 19, 2012 1.110 1.150 1.010 1.150 2,400 +0.00(+0.00%)
Jul 18, 2012 1.170 1.190 1.060 1.150 2,600 +0.00(+0.00%)
Jul 17, 2012 1.116 1.170 1.110 1.150 1,260 +0.00(+0.00%)
Jul 16, 2012 1.150 1.150 1.140 1.150 2,700 +0.03(+2.68%)
Jul 13, 2012 1.080 1.124 1.080 1.120 2,100 +0.06(+5.66%)
Jul 12, 2012 1.005 1.080 1.005 1.060 4,951 +0.02(+1.92%)
Jul 11, 2012 1.070 1.080 1.000 1.040 2,198 -0.08(-7.14%)
Jul 10, 2012 1.160 1.160 1.120 1.120 348 -0.05(-4.27%)
Jul 09, 2012 1.090 1.170 1.050 1.170 6,900 +0.06(+5.41%)
Jul 06, 2012 1.110 1.170 1.060 1.110 13,200 -0.04(-3.48%)
Jul 05, 2012 1.130 1.150 1.100 1.150 7,196 -0.03(-2.54%)
Jul 03, 2012 1.200 1.200 1.100 1.180 6,700 -0.02(-1.67%)
Jul 02, 2012 1.220 1.220 1.150 1.200 5,484 +0.00(+0.00%)
Jun 29, 2012 1.220 1.270 1.150 1.200 6,920 +0.02(+1.69%)
Jun 28, 2012 1.000 1.180 1.000 1.180 18,225 +0.23(+24.21%)
Jun 26, 2012 0.9500 0.9500 0.9500 0.9500 200 -0.05(-5.00%)
Jun 25, 2012 0.9500 1.000 0.8500 1.000 16,511 +0.00(+0.00%)
Jun 21, 2012 0.9800 1.000 1.000 1.000 400 +0.00(+0.00%)
Jun 20, 2012 1.000 1.000 1.000 1.000 200 -0.05(-4.76%)
Jun 18, 2012 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 15, 2012 1.070 1.070 0.9500 1.050 4,329 +0.00(+0.00%)
Jun 13, 2012 0.9400 1.050 1.050 1.050 6,100 +0.06(+6.06%)
Jun 12, 2012 0.8901 0.9900 0.8500 0.9900 7,500 +0.05(+5.31%)
Jun 11, 2012 0.9901 1.000 0.9401 0.9401 600 +0.00(+0.00%)
Jun 08, 2012 0.9401 0.9401 0.9401 0.9401 1,000 -0.03(-3.08%)
Jun 07, 2012 0.9700 0.9700 0.9700 0.9700 100 +0.00(+0.00%)
Jun 05, 2012 1.050 0.9700 0.9700 0.9700 1,400 -0.01(-1.02%)
Jun 04, 2012 1.000 1.000 0.9800 0.9800 2,245 +0.00(+0.00%)
Jun 01, 2012 0.9700 0.9800 0.9700 0.9800 1,400 +0.05(+5.38%)
May 30, 2012 0.9300 0.9300 0.9300 0.9300 0 -0.01(-0.68%)
May 25, 2012 0.9400 0.9364 0.9364 0.9364 400 +0.00(+0.04%)
May 24, 2012 1.000 1.000 0.8500 0.9360 13,907 -0.03(-3.51%)
May 23, 2012 0.9498 0.9700 0.9498 0.9700 1,400 +0.11(+12.79%)
May 22, 2012 0.9500 0.9600 0.8600 0.8600 16,115 -0.11(-11.34%)
May 21, 2012 1.000 1.000 0.9700 0.9700 7,220 -0.09(-8.49%)
May 18, 2012 1.000 1.116 0.9700 1.060 11,870 +0.00(+0.00%)
May 17, 2012 1.060 1.110 1.060 1.060 900 +0.01(+1.03%)
May 16, 2012 1.010 1.049 1.010 1.049 635 +0.05(+4.92%)
May 15, 2012 1.100 1.100 1.000 1.000 9,460 -0.11(-9.91%)
May 14, 2012 1.100 1.110 1.100 1.110 1,200 -0.02(-1.77%)
May 10, 2012 1.130 1.130 1.130 1.130 200 -0.05(-4.24%)
May 09, 2012 1.180 1.180 1.180 1.180 757 -0.08(-6.35%)
May 08, 2012 1.210 1.260 1.210 1.260 300 +0.00(+0.00%)
May 07, 2012 1.260 1.260 1.260 1.260 2,100 +0.01(+0.80%)
May 04, 2012 1.230 1.260 1.230 1.250 4,600 -0.00(-0.40%)
May 03, 2012 1.230 1.255 1.230 1.255 4,010 +0.00(+0.40%)
May 02, 2012 1.200 1.250 1.151 1.250 5,300 +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.