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, 2008 5.980 6.300 5.760 6.300 6,000 +0.38(+6.42%)
Mar 28, 2008 5.900 5.920 5.900 5.920 500 +0.02(+0.34%)
Mar 27, 2008 5.580 6.500 5.580 5.900 14,100 +0.22(+3.87%)
Mar 26, 2008 5.750 5.750 5.680 5.680 1,400 -0.08(-1.39%)
Mar 25, 2008 5.450 6.550 5.450 5.760 6,400 +0.26(+4.73%)
Mar 24, 2008 5.420 5.500 5.320 5.500 4,000 +0.09(+1.66%)
Mar 21, 2008 5.410 5.410 5.410 5.410 100 +0.00(+0.00%)
Mar 20, 2008 5.410 5.410 5.410 5.410 100 -0.07(-1.28%)
Mar 19, 2008 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Mar 18, 2008 5.500 5.500 5.480 5.480 200 -0.02(-0.36%)
Mar 17, 2008 5.650 5.650 5.430 5.500 4,600 -0.20(-3.51%)
Mar 14, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 13, 2008 5.700 5.700 5.700 5.700 100 -0.10(-1.72%)
Mar 12, 2008 6.000 6.000 5.800 5.800 2,700 -0.10(-1.69%)
Mar 11, 2008 5.900 5.900 5.900 5.900 700 +0.00(+0.00%)
Mar 10, 2008 6.050 6.050 5.900 5.900 2,000 +0.20(+3.51%)
Mar 07, 2008 5.800 5.800 5.500 5.700 1,100 -0.20(-3.39%)
Mar 06, 2008 5.900 5.900 5.900 5.900 200 -0.08(-1.34%)
Mar 05, 2008 6.000 6.000 5.370 5.980 12,200 +0.03(+0.50%)
Mar 04, 2008 6.100 6.100 5.950 5.950 3,000 -0.05(-0.83%)
Mar 03, 2008 6.250 6.250 5.850 6.000 4,200 -0.29(-4.61%)
Feb 29, 2008 6.350 6.350 6.290 6.290 300 -0.11(-1.72%)
Feb 28, 2008 6.400 6.400 6.400 6.400 300 -0.10(-1.54%)
Feb 27, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 26, 2008 6.430 6.500 6.420 6.500 1,100 +0.18(+2.85%)
Feb 25, 2008 6.320 6.320 6.320 6.320 700 +0.05(+0.83%)
Feb 22, 2008 6.320 6.320 6.268 6.268 400 -0.05(-0.82%)
Feb 21, 2008 6.320 6.320 6.320 6.320 1,800 +0.00(+0.00%)
Feb 20, 2008 6.320 6.320 6.320 6.320 2,200 -0.02(-0.32%)
Feb 19, 2008 6.350 6.350 6.340 6.340 200 -0.01(-0.16%)
Feb 18, 2008 6.450 6.450 6.350 6.350 0 +0.00(+0.00%)
Feb 15, 2008 6.450 6.450 6.350 6.350 600 -0.10(-1.55%)
Feb 14, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 13, 2008 6.750 6.750 6.450 6.450 2,800 +0.10(+1.57%)
Feb 12, 2008 6.350 6.350 6.350 6.350 200 +0.04(+0.63%)
Feb 11, 2008 6.310 6.310 6.310 6.310 0 +0.00(+0.00%)
Feb 08, 2008 6.350 6.350 6.310 6.310 800 -0.09(-1.41%)
Feb 07, 2008 6.550 6.600 6.338 6.400 5,800 -0.05(-0.78%)
Feb 06, 2008 6.450 6.450 6.450 6.450 200 +0.10(+1.57%)
Feb 05, 2008 6.350 6.350 6.350 6.350 200 +0.08(+1.28%)
Feb 04, 2008 6.250 6.270 6.250 6.270 1,300 +0.01(+0.16%)
Feb 01, 2008 6.640 6.640 6.260 6.260 5,100 -0.24(-3.69%)
Jan 31, 2008 6.600 6.700 6.500 6.500 1,700 -0.06(-0.91%)
Jan 30, 2008 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Jan 29, 2008 6.700 6.700 6.560 6.560 200 -0.14(-2.09%)
Jan 28, 2008 6.500 6.700 6.500 6.700 3,200 +0.20(+3.08%)
Jan 25, 2008 6.500 6.500 6.500 6.500 1,000 +0.24(+3.83%)
Jan 24, 2008 6.100 6.350 6.100 6.260 10,600 -0.14(-2.19%)
Jan 23, 2008 6.500 6.500 6.400 6.400 6,300 +0.00(+0.00%)
Jan 22, 2008 6.210 6.410 6.210 6.400 3,500 -0.00(-0.03%)
Jan 21, 2008 6.350 6.402 6.350 6.402 0 +0.00(+0.00%)
Jan 18, 2008 6.350 6.402 6.350 6.402 400 +0.20(+3.26%)
Jan 17, 2008 6.350 6.500 6.200 6.200 12,500 +0.00(+0.00%)
Jan 16, 2008 6.200 6.200 6.200 6.200 200 -0.05(-0.80%)
Jan 15, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 14, 2008 6.150 6.250 6.150 6.250 1,900 +0.20(+3.31%)
Jan 11, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 10, 2008 5.920 6.050 5.920 6.050 300 +0.00(+0.00%)
Jan 09, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 08, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 07, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 04, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 03, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 02, 2008 6.050 6.050 6.050 6.050 0 +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.