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

Sunlink Health Systems (NY: SSY )

0.6000 -0.0020 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Mar 31, 2005 6.200 6.200 6.050 6.060 7,900 -0.24(-3.81%)
Mar 30, 2005 6.310 6.370 6.300 6.300 1,500 +0.00(+0.00%)
Mar 29, 2005 6.550 6.650 6.300 6.300 21,900 -0.10(-1.56%)
Mar 28, 2005 6.450 6.450 6.150 6.400 6,700 -0.15(-2.29%)
Mar 24, 2005 6.750 6.750 6.550 6.550 4,700 -0.05(-0.76%)
Mar 23, 2005 6.450 6.690 6.450 6.600 2,900 +0.12(+1.85%)
Mar 22, 2005 6.280 6.500 6.250 6.480 7,400 +0.09(+1.43%)
Mar 21, 2005 6.350 6.400 6.200 6.388 6,600 -0.06(-0.95%)
Mar 18, 2005 6.670 6.700 6.300 6.450 14,900 -0.32(-4.73%)
Mar 17, 2005 6.700 6.810 6.700 6.770 1,500 -0.08(-1.17%)
Mar 16, 2005 6.850 6.990 6.850 6.850 6,700 -0.01(-0.15%)
Mar 15, 2005 6.990 6.990 6.830 6.860 4,100 -0.14(-2.00%)
Mar 14, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 11, 2005 7.000 7.000 6.980 7.000 12,500 +0.04(+0.57%)
Mar 10, 2005 6.850 7.000 6.850 6.960 6,400 +0.16(+2.35%)
Mar 09, 2005 6.780 6.800 6.700 6.800 5,000 -0.05(-0.73%)
Mar 08, 2005 7.200 7.200 6.850 6.850 4,800 -0.23(-3.25%)
Mar 07, 2005 7.050 7.190 7.020 7.080 10,100 +0.03(+0.43%)
Mar 04, 2005 6.960 7.050 6.840 7.050 17,000 +0.14(+2.03%)
Mar 03, 2005 6.900 6.968 6.850 6.910 3,000 -0.01(-0.14%)
Mar 02, 2005 6.900 6.920 6.900 6.920 1,500 +0.03(+0.44%)
Mar 01, 2005 6.680 6.980 6.680 6.890 7,200 +0.31(+4.71%)
Feb 28, 2005 6.430 6.580 6.430 6.580 1,500 +0.17(+2.65%)
Feb 25, 2005 6.340 6.440 6.340 6.410 3,200 +0.11(+1.75%)
Feb 24, 2005 6.310 6.410 6.300 6.300 2,900 -0.02(-0.32%)
Feb 23, 2005 6.440 6.500 6.250 6.320 13,700 -0.20(-3.07%)
Feb 22, 2005 6.600 6.600 6.520 6.520 2,000 -0.05(-0.76%)
Feb 18, 2005 6.930 6.930 6.520 6.570 5,000 -0.25(-3.67%)
Feb 17, 2005 6.940 6.950 6.820 6.820 8,400 -0.11(-1.59%)
Feb 16, 2005 7.150 7.150 6.700 6.930 9,300 -0.20(-2.81%)
Feb 15, 2005 7.120 7.250 7.100 7.130 27,600 +0.00(+0.00%)
Feb 14, 2005 6.690 7.150 6.690 7.130 18,200 +0.48(+7.22%)
Feb 11, 2005 6.680 6.680 6.550 6.650 3,500 -0.03(-0.45%)
Feb 10, 2005 6.240 6.690 6.240 6.680 31,800 +0.44(+7.05%)
Feb 09, 2005 6.200 6.250 6.150 6.240 11,800 +0.19(+3.14%)
Feb 08, 2005 6.050 6.050 6.050 6.050 800 +0.06(+1.00%)
Feb 07, 2005 6.000 6.100 5.920 5.990 27,100 +0.07(+1.18%)
Feb 04, 2005 5.990 6.010 5.880 5.920 14,700 -0.04(-0.67%)
Feb 03, 2005 6.150 6.150 5.960 5.960 6,700 -0.16(-2.61%)
Feb 02, 2005 6.200 6.200 5.970 6.120 11,700 -0.12(-1.92%)
Feb 01, 2005 6.490 6.500 6.220 6.240 7,800 -0.23(-3.55%)
Jan 31, 2005 6.400 6.490 6.320 6.470 5,800 +0.17(+2.70%)
Jan 28, 2005 6.460 6.460 6.250 6.300 6,300 -0.18(-2.78%)
Jan 27, 2005 6.500 6.690 6.440 6.480 13,000 +0.04(+0.62%)
Jan 26, 2005 6.050 6.450 6.050 6.440 19,000 +0.43(+7.15%)
Jan 25, 2005 5.570 6.010 5.500 6.010 93,300 +0.45(+8.09%)
Jan 24, 2005 5.610 5.610 5.500 5.560 25,800 -0.04(-0.71%)
Jan 21, 2005 5.960 5.970 5.600 5.600 13,000 -0.36(-6.04%)
Jan 20, 2005 5.320 5.970 5.300 5.960 351,200 +0.57(+10.58%)
Jan 19, 2005 5.390 5.390 5.390 5.390 1,000 +0.06(+1.13%)
Jan 18, 2005 5.450 5.450 5.330 5.330 2,400 -0.17(-3.09%)
Jan 14, 2005 5.440 5.500 5.440 5.500 1,200 +0.15(+2.80%)
Jan 13, 2005 5.400 5.400 5.350 5.350 300 -0.03(-0.52%)
Jan 12, 2005 5.340 5.470 5.330 5.378 6,200 -0.06(-1.14%)
Jan 11, 2005 5.420 5.460 5.330 5.440 7,200 +0.01(+0.18%)
Jan 10, 2005 5.430 5.430 5.330 5.430 600 +0.10(+1.88%)
Jan 07, 2005 5.330 5.330 5.330 5.330 1,000 -0.05(-0.93%)
Jan 06, 2005 5.330 5.380 5.330 5.380 5,500 -0.02(-0.37%)
Jan 05, 2005 5.450 5.450 5.400 5.400 200 -0.10(-1.82%)
Jan 04, 2005 5.410 5.500 5.390 5.500 3,300 -0.01(-0.18%)
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.