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 (%)
May 31, 2002 4.000 4.070 3.880 4.000 5,500 +0.00(+0.00%)
May 28, 2002 4.100 4.150 3.800 4.000 6,600 -0.04(-0.99%)
May 27, 2002 4.050 4.050 3.950 4.040 1,700 +0.00(+0.00%)
May 24, 2002 4.050 4.050 3.950 4.040 1,700 -0.12(-2.88%)
May 23, 2002 4.160 4.350 4.150 4.160 1,800 -0.09(-2.12%)
May 22, 2002 4.000 4.250 4.000 4.250 1,600 +0.05(+1.19%)
May 21, 2002 4.050 4.200 4.000 4.200 1,200 +0.10(+2.44%)
May 20, 2002 3.950 4.100 3.950 4.100 2,600 +0.05(+1.23%)
May 17, 2002 4.050 4.150 3.950 4.050 4,200 +0.10(+2.53%)
May 16, 2002 4.000 4.000 3.950 3.950 300 -0.01(-0.25%)
May 15, 2002 4.000 4.010 3.800 3.960 10,100 -0.14(-3.41%)
May 14, 2002 4.020 4.150 4.000 4.100 2,600 -0.10(-2.38%)
May 13, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 10, 2002 4.500 4.500 4.000 4.200 21,600 -0.35(-7.69%)
May 09, 2002 4.750 4.750 4.500 4.550 2,700 -0.20(-4.21%)
May 08, 2002 4.700 4.750 4.700 4.750 6,500 +0.00(+0.00%)
May 07, 2002 4.300 4.750 4.300 4.750 6,300 +0.45(+10.47%)
May 06, 2002 4.200 4.300 4.180 4.300 1,900 +0.20(+4.88%)
May 03, 2002 4.280 4.300 4.000 4.100 15,400 -0.23(-5.31%)
May 02, 2002 4.200 4.440 4.150 4.330 8,300 +0.18(+4.34%)
May 01, 2002 4.200 4.200 4.000 4.150 8,000 -0.15(-3.49%)
Apr 30, 2002 4.350 4.350 4.050 4.300 6,300 -0.05(-1.15%)
Apr 29, 2002 4.300 4.350 4.200 4.350 4,700 +0.15(+3.57%)
Apr 26, 2002 4.340 4.350 4.000 4.200 630,000 -0.10(-2.33%)
Apr 25, 2002 4.340 4.350 4.300 4.300 1,500 -0.04(-0.92%)
Apr 24, 2002 4.060 4.340 4.050 4.340 10,200 +0.25(+6.11%)
Apr 23, 2002 4.100 4.200 4.000 4.090 12,000 -0.21(-4.88%)
Apr 22, 2002 4.600 4.600 4.250 4.300 11,000 -0.32(-6.93%)
Apr 19, 2002 4.600 4.690 4.550 4.620 8,400 +0.12(+2.67%)
Apr 18, 2002 4.450 4.600 4.350 4.500 15,600 +0.14(+3.21%)
Apr 17, 2002 4.950 4.950 4.360 4.360 17,300 -0.53(-10.84%)
Apr 16, 2002 4.750 4.890 4.750 4.890 6,300 -0.06(-1.21%)
Apr 15, 2002 4.810 4.950 4.750 4.950 4,800 +0.05(+1.02%)
Apr 12, 2002 5.050 5.060 4.750 4.900 12,500 -0.25(-4.85%)
Apr 11, 2002 5.010 5.150 4.760 5.150 14,400 +0.10(+1.98%)
Apr 10, 2002 5.150 5.150 4.910 5.050 10,200 -0.16(-3.07%)
Apr 09, 2002 5.350 5.350 5.200 5.210 1,200 -0.08(-1.51%)
Apr 08, 2002 5.100 5.300 5.000 5.290 7,800 +0.09(+1.73%)
Apr 05, 2002 5.350 5.400 5.100 5.200 2,800 -0.05(-0.95%)
Apr 04, 2002 5.250 5.250 5.000 5.250 12,400 -0.10(-1.87%)
Apr 03, 2002 5.700 5.700 5.350 5.350 6,900 -0.15(-2.73%)
Apr 02, 2002 5.450 5.500 5.350 5.500 3,800 +0.06(+1.10%)
Apr 01, 2002 5.240 5.500 5.240 5.440 3,700 +0.30(+5.84%)
Mar 29, 2002 5.400 5.450 5.130 5.140 15,000 +0.00(+0.00%)
Mar 28, 2002 5.400 5.450 5.130 5.140 15,000 -0.46(-8.21%)
Mar 27, 2002 5.500 5.600 5.500 5.600 500 +0.11(+2.00%)
Mar 26, 2002 5.800 5.800 5.490 5.490 3,600 -0.21(-3.68%)
Mar 25, 2002 5.900 5.900 5.600 5.700 2,700 -0.15(-2.56%)
Mar 22, 2002 6.040 6.040 5.700 5.850 8,700 -0.15(-2.50%)
Mar 21, 2002 5.850 6.000 5.850 6.000 17,300 +0.15(+2.56%)
Mar 20, 2002 5.800 5.850 5.610 5.850 18,800 +0.00(+0.00%)
Mar 19, 2002 5.850 6.000 5.760 5.850 13,400 +0.10(+1.74%)
Mar 18, 2002 5.650 6.050 5.600 5.750 36,700 +0.15(+2.68%)
Mar 15, 2002 5.350 5.750 5.350 5.600 12,700 +0.35(+6.67%)
Mar 14, 2002 5.150 5.350 5.050 5.250 19,600 +0.11(+2.14%)
Mar 13, 2002 4.950 5.150 4.950 5.140 7,100 +0.24(+4.90%)
Mar 12, 2002 4.950 5.120 4.850 4.900 11,200 -0.25(-4.85%)
Mar 11, 2002 5.050 5.200 5.010 5.150 5,900 +0.15(+3.00%)
Mar 08, 2002 5.100 5.150 4.950 5.000 9,400 -0.09(-1.77%)
Mar 07, 2002 4.950 5.090 4.800 5.090 3,900 +0.24(+4.95%)
Mar 06, 2002 4.650 5.000 4.650 4.850 15,600 +0.20(+4.30%)
Mar 05, 2002 5.600 5.600 4.520 4.650 42,800 -1.01(-17.84%)
Mar 04, 2002 5.900 6.000 5.650 5.660 10,600 -0.18(-3.08%)
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.