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

Sunlink Health Systems (NY: SSY )

0.5970 -0.0030 (-0.50%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jun 30, 2010 2.255 2.255 2.255 2.255 100 +0.01(+0.24%)
Jun 29, 2010 2.260 2.270 2.250 2.250 4,700 -0.05(-2.17%)
Jun 25, 2010 2.300 2.320 2.250 2.300 4,800 -0.12(-4.96%)
Jun 24, 2010 2.270 2.420 2.270 2.420 1,500 +0.16(+7.08%)
Jun 23, 2010 2.320 2.330 2.260 2.260 3,000 -0.04(-1.74%)
Jun 22, 2010 2.390 2.390 2.287 2.300 1,020 +0.03(+1.32%)
Jun 21, 2010 2.300 2.300 2.260 2.270 9,000 -0.06(-2.58%)
Jun 18, 2010 2.330 2.375 2.250 2.330 5,700 -0.09(-3.72%)
Jun 16, 2010 2.400 2.420 2.420 2.420 3,000 -0.01(-0.41%)
Jun 15, 2010 2.420 2.600 2.420 2.430 5,350 +0.01(+0.41%)
Jun 14, 2010 2.500 2.510 2.360 2.420 11,600 -0.03(-1.22%)
Jun 11, 2010 2.310 2.450 2.310 2.450 8,848 +0.15(+6.52%)
Jun 10, 2010 2.270 2.300 2.270 2.300 600 +0.00(+0.00%)
Jun 09, 2010 2.260 2.358 2.260 2.300 1,700 +0.02(+1.00%)
Jun 08, 2010 2.300 2.300 2.250 2.277 6,500 -0.07(-3.09%)
Jun 07, 2010 2.360 2.360 2.350 2.350 3,400 -0.01(-0.42%)
Jun 04, 2010 2.360 2.360 2.340 2.360 2,500 +0.02(+0.85%)
Jun 03, 2010 2.260 2.340 2.250 2.340 4,321 +0.09(+4.00%)
Jun 02, 2010 2.250 2.254 2.250 2.250 8,283 +0.00(+0.00%)
Jun 01, 2010 2.250 2.260 2.240 2.250 6,950 -0.01(-0.44%)
May 28, 2010 2.260 2.260 2.210 2.260 5,700 +0.02(+0.89%)
May 27, 2010 2.220 2.240 2.220 2.240 600 -0.02(-0.88%)
May 26, 2010 2.250 2.270 2.250 2.260 8,100 +0.05(+2.26%)
May 25, 2010 2.200 2.210 2.200 2.210 6,000 -0.01(-0.45%)
May 24, 2010 2.160 2.220 2.160 2.220 9,899 -0.02(-0.89%)
May 21, 2010 2.000 2.250 2.000 2.240 12,641 -0.03(-1.32%)
May 20, 2010 2.161 2.270 2.161 2.270 11,220 +0.06(+2.71%)
May 19, 2010 2.200 2.210 2.160 2.210 12,879 -0.04(-1.78%)
May 18, 2010 2.140 2.270 2.140 2.250 26,504 +0.05(+2.27%)
May 17, 2010 2.200 2.230 2.170 2.200 8,700 +0.03(+1.30%)
May 14, 2010 2.172 2.260 2.151 2.172 13,175 -0.12(-5.16%)
May 13, 2010 2.180 2.310 2.140 2.290 16,372 +0.09(+4.09%)
May 12, 2010 2.330 2.360 2.130 2.200 36,177 -0.16(-6.80%)
May 11, 2010 2.350 2.361 2.340 2.361 11,620 -0.18(-7.07%)
May 10, 2010 2.710 2.770 2.540 2.540 16,300 +0.14(+5.83%)
May 07, 2010 2.480 2.480 2.400 2.400 6,583 -0.13(-5.13%)
May 06, 2010 2.450 2.600 2.420 2.530 20,300 +0.14(+5.86%)
May 05, 2010 2.220 2.390 2.179 2.390 37,173 -0.19(-7.37%)
May 04, 2010 2.590 2.590 2.580 2.580 2,700 -0.03(-1.15%)
May 03, 2010 2.620 2.620 2.580 2.610 11,311 -0.04(-1.51%)
Apr 30, 2010 2.660 2.660 2.620 2.650 5,000 +0.03(+1.15%)
Apr 29, 2010 2.630 2.730 2.620 2.620 6,600 +0.01(+0.38%)
Apr 28, 2010 2.700 2.716 2.610 2.610 18,682 -0.14(-5.09%)
Apr 27, 2010 2.717 2.792 2.610 2.750 19,885 -0.02(-0.72%)
Apr 26, 2010 2.800 2.800 2.700 2.770 10,764 -0.08(-2.81%)
Apr 23, 2010 2.780 2.920 2.700 2.850 20,119 +0.01(+0.35%)
Apr 22, 2010 2.783 2.840 2.783 2.840 1,040 +0.07(+2.52%)
Apr 21, 2010 2.830 2.910 2.750 2.770 11,201 -0.07(-2.46%)
Apr 20, 2010 2.920 2.920 2.840 2.840 21,820 -0.03(-1.04%)
Apr 19, 2010 2.730 2.870 2.610 2.870 16,801 +0.12(+4.36%)
Apr 16, 2010 2.640 2.750 2.620 2.750 40,795 +0.13(+4.96%)
Apr 15, 2010 2.740 2.750 2.600 2.620 59,155 -0.15(-5.42%)
Apr 14, 2010 3.120 3.120 2.750 2.770 98,277 -0.34(-10.93%)
Apr 13, 2010 3.270 3.320 3.000 3.110 46,966 -0.16(-4.90%)
Apr 12, 2010 3.360 3.490 3.250 3.270 40,344 -0.15(-4.38%)
Apr 09, 2010 3.500 3.550 3.260 3.420 67,721 +0.26(+8.23%)
Apr 08, 2010 3.200 3.260 3.080 3.160 33,747 +0.01(+0.32%)
Apr 07, 2010 3.080 3.410 3.080 3.150 41,403 +0.07(+2.27%)
Apr 06, 2010 3.380 3.410 3.010 3.080 150,677 -0.32(-9.41%)
Apr 05, 2010 3.590 3.620 3.360 3.400 109,815 -0.23(-6.34%)
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.