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 (%)
Dec 31, 2007 6.050 6.070 6.050 6.050 1,800 -0.05(-0.82%)
Dec 28, 2007 6.050 6.100 6.000 6.100 10,000 -0.02(-0.33%)
Dec 27, 2007 6.150 6.150 6.120 6.120 1,106 -0.13(-2.08%)
Dec 26, 2007 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 24, 2007 6.250 6.250 6.250 6.250 200 -0.05(-0.79%)
Dec 21, 2007 6.300 6.300 6.300 6.300 200 +0.04(+0.64%)
Dec 20, 2007 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
Dec 19, 2007 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
Dec 18, 2007 6.210 6.260 6.210 6.260 700 +0.01(+0.16%)
Dec 17, 2007 6.250 6.250 6.120 6.250 1,600 +0.20(+3.31%)
Dec 14, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 13, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 12, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 11, 2007 6.060 6.060 6.020 6.050 900 -0.10(-1.63%)
Dec 10, 2007 6.110 6.150 6.110 6.150 1,400 +0.12(+1.99%)
Dec 07, 2007 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
Dec 06, 2007 6.030 6.030 6.030 6.030 1,300 -0.02(-0.33%)
Dec 05, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 04, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 03, 2007 6.130 6.130 6.050 6.050 600 -0.16(-2.58%)
Nov 30, 2007 6.210 6.210 6.210 6.210 100 +0.06(+0.98%)
Nov 29, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 28, 2007 6.300 6.300 5.590 6.150 2,600 -0.25(-3.91%)
Nov 27, 2007 6.500 6.500 6.400 6.400 9,900 +0.00(+0.00%)
Nov 26, 2007 6.500 6.500 6.200 6.400 7,200 -0.10(-1.54%)
Nov 23, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Nov 21, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Nov 20, 2007 6.500 6.680 6.500 6.500 2,900 +0.00(+0.00%)
Nov 19, 2007 6.530 6.530 6.500 6.500 8,300 +0.01(+0.15%)
Nov 16, 2007 6.400 6.600 6.300 6.490 6,100 +0.14(+2.20%)
Nov 15, 2007 6.200 6.550 6.150 6.350 6,500 +0.05(+0.79%)
Nov 14, 2007 6.200 6.300 6.200 6.300 7,700 +0.15(+2.44%)
Nov 13, 2007 6.140 6.160 6.100 6.150 29,000 +0.10(+1.65%)
Nov 12, 2007 6.350 6.350 6.050 6.050 15,400 -0.25(-3.97%)
Nov 09, 2007 6.250 6.300 6.230 6.300 52,100 +0.00(+0.00%)
Nov 08, 2007 6.100 8.490 6.100 6.300 162,300 +0.35(+5.88%)
Nov 07, 2007 5.920 5.950 5.920 5.950 5,400 +0.00(+0.00%)
Nov 06, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 05, 2007 5.990 5.990 5.950 5.950 1,200 -0.05(-0.83%)
Nov 02, 2007 5.980 6.000 5.980 6.000 1,200 -0.05(-0.83%)
Nov 01, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Oct 31, 2007 6.050 6.050 6.000 6.050 8,000 +0.04(+0.67%)
Oct 30, 2007 6.050 6.050 6.010 6.010 500 -0.03(-0.50%)
Oct 29, 2007 5.980 6.050 5.890 6.040 2,900 +0.02(+0.33%)
Oct 26, 2007 6.020 6.020 6.020 6.020 200 +0.02(+0.33%)
Oct 25, 2007 6.000 6.000 6.000 6.000 300 -0.01(-0.17%)
Oct 24, 2007 6.030 6.030 6.010 6.010 1,800 +0.00(+0.00%)
Oct 23, 2007 6.010 6.010 6.010 6.010 100 -0.04(-0.66%)
Oct 22, 2007 6.100 6.100 6.000 6.050 8,000 -0.15(-2.42%)
Oct 19, 2007 6.100 6.230 6.100 6.200 1,500 +0.09(+1.47%)
Oct 18, 2007 6.110 6.110 6.110 6.110 100 -0.04(-0.65%)
Oct 17, 2007 6.140 6.150 6.010 6.150 5,800 +0.00(+0.00%)
Oct 16, 2007 6.150 6.150 6.150 6.150 100 +0.07(+1.15%)
Oct 15, 2007 6.080 6.080 6.080 6.080 600 -0.06(-0.98%)
Oct 12, 2007 6.070 6.150 6.070 6.140 1,200 +0.12(+1.99%)
Oct 11, 2007 6.240 6.240 6.020 6.020 3,800 -0.08(-1.31%)
Oct 10, 2007 6.020 6.110 6.010 6.100 900 +0.00(+0.00%)
Oct 09, 2007 6.100 6.100 6.100 6.100 500 -0.10(-1.61%)
Oct 08, 2007 6.000 6.200 6.000 6.200 1,400 +0.10(+1.64%)
Oct 05, 2007 6.000 6.100 6.000 6.100 300 +0.10(+1.67%)
Oct 04, 2007 6.010 6.010 6.000 6.000 1,000 -0.05(-0.83%)
Oct 03, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Oct 02, 2007 6.050 6.050 6.050 6.050 1,100 -0.01(-0.17%)
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.