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 (%)
Jul 30, 2015 1.650 1.640 1.640 1.640 4,100 -0.01(-0.62%)
Jul 29, 2015 1.650 1.650 1.630 1.650 5,040 +0.01(+0.61%)
Jul 28, 2015 1.620 1.680 1.620 1.640 12,114 +0.02(+1.23%)
Jul 27, 2015 1.604 1.620 1.604 1.620 1,621 -0.04(-2.41%)
Jul 24, 2015 1.600 1.680 1.600 1.660 15,758 +0.03(+2.03%)
Jul 23, 2015 1.640 1.640 1.600 1.627 13,000 -0.06(-3.73%)
Jul 22, 2015 1.690 1.690 1.610 1.690 2,826 +0.00(+0.00%)
Jul 21, 2015 1.690 1.690 1.690 1.690 436 +0.00(+0.19%)
Jul 20, 2015 1.660 1.700 1.630 1.687 7,778 +0.09(+5.42%)
Jul 17, 2015 1.610 1.610 1.600 1.600 1,504 -0.07(-4.19%)
Jul 16, 2015 1.670 1.700 1.600 1.670 8,783 +0.00(+0.00%)
Jul 15, 2015 1.680 1.740 1.670 1.670 17,215 +0.07(+4.37%)
Jul 14, 2015 1.580 1.664 1.580 1.600 25,546 +0.00(+0.00%)
Jul 13, 2015 1.530 1.610 1.530 1.600 2,900 +0.04(+2.56%)
Jul 10, 2015 1.550 1.594 1.550 1.560 2,200 +0.01(+0.65%)
Jul 09, 2015 1.550 1.550 1.550 1.550 664 +0.00(+0.00%)
Jul 08, 2015 1.620 1.670 1.550 1.550 15,538 -0.04(-2.52%)
Jul 07, 2015 1.552 1.590 1.540 1.590 502 +0.03(+1.92%)
Jul 06, 2015 1.660 1.660 1.560 1.560 2,512 -0.01(-0.64%)
Jul 02, 2015 1.550 1.570 1.570 1.570 57,900 +0.06(+3.97%)
Jul 01, 2015 1.590 1.590 1.510 1.510 909 +0.00(+0.00%)
Jun 30, 2015 1.560 1.560 1.500 1.510 7,740 +0.00(+0.00%)
Jun 29, 2015 1.670 1.670 1.500 1.510 37,031 -0.16(-9.58%)
Jun 26, 2015 1.580 1.740 1.580 1.670 28,840 +0.12(+7.74%)
Jun 25, 2015 1.480 1.550 1.450 1.550 21,833 +0.10(+6.90%)
Jun 24, 2015 1.470 1.470 1.450 1.450 23,533 -0.03(-2.03%)
Jun 23, 2015 1.530 1.530 1.470 1.480 3,107 +0.01(+0.68%)
Jun 22, 2015 1.470 1.550 1.470 1.470 8,646 +0.00(+0.00%)
Jun 19, 2015 1.464 1.490 1.459 1.470 2,287 +0.01(+0.68%)
Jun 18, 2015 1.487 1.487 1.410 1.460 11,494 +0.00(+0.00%)
Jun 17, 2015 1.440 1.460 1.440 1.460 1,500 +0.01(+0.69%)
Jun 16, 2015 1.470 1.480 1.430 1.450 5,180 -0.02(-1.36%)
Jun 15, 2015 1.400 1.500 1.400 1.470 6,780 +0.05(+3.52%)
Jun 12, 2015 1.490 1.490 1.420 1.420 8,138 -0.06(-4.05%)
Jun 10, 2015 1.480 1.480 1.480 1.480 100 +0.05(+3.50%)
Jun 08, 2015 1.500 1.500 1.430 1.430 80 -0.01(-0.38%)
Jun 05, 2015 1.480 1.480 1.420 1.435 1,918 -0.04(-3.01%)
Jun 04, 2015 1.480 1.480 1.480 1.480 1,533 +0.06(+4.31%)
Jun 03, 2015 1.419 1.419 1.419 1.419 175 -0.03(-2.14%)
Jun 02, 2015 1.490 1.490 1.410 1.450 13,719 -0.04(-2.68%)
Jun 01, 2015 1.488 1.490 1.440 1.490 2,127 +0.04(+2.76%)
May 29, 2015 1.399 1.480 1.399 1.450 5,900 +0.09(+6.62%)
May 28, 2015 1.360 1.360 1.340 1.360 1,430 +0.00(+0.00%)
May 27, 2015 1.352 1.390 1.321 1.360 19,061 -0.04(-2.86%)
May 26, 2015 1.399 1.400 1.358 1.400 2,104 +0.02(+1.45%)
May 22, 2015 1.350 1.380 1.380 1.380 7,000 -0.01(-0.72%)
May 21, 2015 1.350 1.390 1.340 1.390 5,700 +0.01(+0.72%)
May 20, 2015 1.450 1.450 1.380 1.380 300 -0.06(-4.16%)
May 19, 2015 1.310 1.440 1.310 1.440 6,853 +0.08(+5.87%)
May 18, 2015 1.410 1.410 1.300 1.360 14,520 -0.05(-3.55%)
May 15, 2015 1.500 1.500 1.350 1.410 14,645 -0.14(-9.10%)
May 14, 2015 1.570 1.570 1.500 1.551 2,755 +0.05(+3.41%)
May 13, 2015 1.510 1.510 1.486 1.500 1,976 +0.07(+4.54%)
May 12, 2015 1.400 1.470 1.400 1.435 3,405 -0.04(-2.53%)
May 11, 2015 1.470 1.480 1.414 1.472 3,377 +0.02(+1.52%)
May 08, 2015 1.380 1.450 1.380 1.450 930 -0.02(-1.29%)
May 07, 2015 1.490 1.490 1.468 1.469 1,536 -0.02(-1.41%)
May 06, 2015 1.489 1.490 1.480 1.490 1,689 +0.07(+4.78%)
May 05, 2015 1.490 1.490 1.380 1.422 1,279 -0.07(-4.51%)
May 04, 2015 1.520 1.520 1.390 1.489 6,440 +0.05(+3.42%)
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.