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

Sunlink Health Systems (NY: SSY )

0.6297 -0.0003 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 29, 2011 2.190 2.220 2.140 2.200 3,440 +0.06(+2.80%)
Apr 28, 2011 2.350 2.350 1.800 2.140 66,410 -0.26(-10.83%)
Apr 27, 2011 2.380 2.420 2.330 2.400 5,653 -0.00(-0.00%)
Apr 26, 2011 2.430 2.460 2.360 2.400 12,883 -0.09(-3.61%)
Apr 25, 2011 1.971 2.500 1.970 2.490 143,471 +0.00(+0.00%)
Apr 21, 2011 2.450 2.500 2.380 2.490 17,605 +0.01(+0.40%)
Apr 20, 2011 2.480 2.480 2.270 2.480 13,607 +0.06(+2.48%)
Apr 19, 2011 2.470 2.500 2.200 2.420 19,668 -0.08(-3.20%)
Apr 18, 2011 2.680 2.680 2.340 2.500 37,817 -0.05(-1.96%)
Apr 15, 2011 2.530 2.610 2.340 2.550 18,489 +0.01(+0.39%)
Apr 14, 2011 2.470 2.610 2.470 2.540 34,703 -0.07(-2.68%)
Apr 13, 2011 2.310 2.740 2.050 2.610 109,297 +0.02(+0.77%)
Apr 12, 2011 2.110 2.790 2.110 2.590 298,001 +0.50(+23.92%)
Apr 11, 2011 1.940 2.110 1.900 2.090 122,998 +0.17(+8.85%)
Apr 08, 2011 1.500 1.920 1.500 1.920 142,354 +0.42(+28.00%)
Apr 07, 2011 1.440 1.500 1.440 1.500 1,700 +0.00(+0.00%)
Apr 05, 2011 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 04, 2011 1.500 1.500 1.500 1.500 6,000 -0.05(-3.23%)
Apr 01, 2011 1.590 1.590 1.500 1.550 22,199 -0.06(-3.73%)
Mar 30, 2011 1.610 1.610 1.610 1.610 0 +0.06(+3.79%)
Mar 29, 2011 1.600 1.600 1.551 1.551 400 -0.01(-0.57%)
Mar 28, 2011 1.610 1.610 1.550 1.560 1,500 -0.06(-3.70%)
Mar 24, 2011 1.620 1.620 1.620 1.620 0 +0.02(+1.25%)
Mar 23, 2011 1.601 1.680 1.590 1.600 5,300 -0.05(-3.03%)
Mar 21, 2011 1.650 1.650 1.650 1.650 0 +0.01(+0.61%)
Mar 18, 2011 1.660 1.660 1.550 1.640 5,850 -0.03(-1.80%)
Mar 16, 2011 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Mar 15, 2011 1.690 1.690 1.500 1.670 9,725 +0.17(+11.33%)
Mar 14, 2011 1.500 1.520 1.460 1.500 11,965 +0.02(+1.34%)
Mar 11, 2011 1.490 1.500 1.280 1.480 8,384 -0.05(-3.26%)
Mar 10, 2011 1.560 1.800 1.500 1.530 51,933 -0.10(-6.13%)
Mar 09, 2011 1.630 1.630 1.570 1.630 7,500 +0.00(+0.00%)
Mar 08, 2011 1.630 1.630 1.630 1.630 300 +0.00(+0.00%)
Mar 07, 2011 1.750 1.772 1.600 1.630 15,617 +0.03(+1.87%)
Mar 04, 2011 1.600 1.600 1.600 1.600 4,400 +0.03(+1.91%)
Mar 02, 2011 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Mar 01, 2011 1.510 1.570 1.510 1.570 5,091 +0.06(+3.97%)
Feb 28, 2011 1.510 1.510 1.510 1.510 200 -0.01(-0.66%)
Feb 25, 2011 1.650 1.650 1.510 1.520 4,160 -0.04(-2.56%)
Feb 23, 2011 1.560 1.560 1.560 1.560 1,000 -0.00(-0.01%)
Feb 22, 2011 1.520 1.624 1.510 1.560 10,215 +0.06(+4.01%)
Feb 18, 2011 1.530 1.720 1.500 1.500 12,077 -0.09(-5.66%)
Feb 17, 2011 1.530 1.590 1.530 1.590 7,646 +0.09(+6.00%)
Feb 16, 2011 1.550 1.550 1.500 1.500 6,443 -0.06(-3.85%)
Feb 15, 2011 1.530 1.600 1.510 1.560 7,450 +0.05(+3.31%)
Feb 14, 2011 1.520 1.550 1.500 1.510 9,400 -0.02(-1.31%)
Feb 11, 2011 1.630 1.630 1.500 1.530 73,594 -0.03(-1.92%)
Feb 10, 2011 1.650 1.670 1.490 1.560 10,811 -0.16(-9.04%)
Feb 09, 2011 1.560 1.780 1.560 1.715 13,000 +0.22(+14.33%)
Feb 08, 2011 1.600 1.600 1.500 1.500 10,939 -0.06(-3.85%)
Feb 07, 2011 1.590 1.590 1.560 1.560 3,639 -0.04(-2.49%)
Feb 04, 2011 1.600 1.600 1.600 1.600 500 +0.01(+0.63%)
Feb 03, 2011 1.780 1.780 1.590 1.590 11,515 -0.20(-11.17%)
Feb 02, 2011 1.780 1.790 1.780 1.790 200 -0.01(-0.56%)
Feb 01, 2011 1.770 1.820 1.750 1.800 3,000 -0.03(-1.64%)
Jan 31, 2011 1.690 1.830 1.560 1.830 6,526 +0.10(+5.78%)
Jan 28, 2011 1.800 1.810 1.730 1.730 558 -0.02(-1.14%)
Jan 27, 2011 1.760 1.800 1.750 1.750 1,040 -0.07(-3.85%)
Jan 26, 2011 1.770 1.820 1.770 1.820 600 -0.01(-0.55%)
Jan 25, 2011 1.830 1.830 1.830 1.830 700 +0.00(+0.00%)
Jan 24, 2011 1.670 1.900 1.670 1.830 8,582 +0.08(+4.51%)
Jan 21, 2011 1.640 1.760 1.640 1.751 400 +0.06(+3.61%)
Jan 20, 2011 1.830 1.830 1.650 1.690 19,866 -0.08(-4.52%)
Jan 19, 2011 1.760 1.890 1.690 1.770 13,486 +0.10(+5.99%)
Jan 18, 2011 2.490 2.490 1.550 1.670 6,505 -0.06(-3.47%)
Jan 14, 2011 1.800 1.800 1.730 1.730 1,163 -0.07(-3.89%)
Jan 13, 2011 2.740 2.740 1.690 1.800 7,183 +0.00(+0.08%)
Jan 12, 2011 1.880 1.880 1.750 1.799 15,256 -0.08(-4.33%)
Jan 10, 2011 1.770 1.880 1.880 1.880 3,800 +0.11(+6.21%)
Jan 07, 2011 1.790 1.850 1.719 1.770 6,575 -0.01(-0.84%)
Jan 06, 2011 1.900 1.900 1.730 1.785 6,000 -0.22(-10.75%)
Jan 05, 2011 1.820 2.000 1.820 2.000 8,985 +0.18(+9.90%)
Jan 03, 2011 1.640 1.820 1.820 1.820 2,800 +0.20(+12.34%)
Dec 31, 2010 1.600 1.620 1.580 1.620 3,300 +0.04(+2.53%)
Dec 30, 2010 1.720 1.720 1.580 1.580 8,230 -0.19(-10.73%)
Dec 29, 2010 1.810 1.840 1.720 1.770 2,600 -0.09(-4.84%)
Dec 28, 2010 1.560 1.890 1.420 1.860 23,398 +0.45(+31.91%)
Dec 27, 2010 1.526 1.526 1.410 1.410 900 -0.18(-11.32%)
Dec 23, 2010 1.430 1.600 1.420 1.590 4,421 +0.12(+8.16%)
Dec 22, 2010 1.470 1.520 1.420 1.470 1,424 -0.03(-2.03%)
Dec 21, 2010 1.400 1.520 1.380 1.500 5,447 +0.08(+5.67%)
Dec 20, 2010 1.400 1.440 1.400 1.420 7,010 +0.02(+1.43%)
Dec 17, 2010 1.280 1.450 1.280 1.400 28,462 -0.05(-3.45%)
Dec 16, 2010 1.540 1.540 1.440 1.450 21,684 -0.09(-5.85%)
Dec 15, 2010 1.590 1.590 1.540 1.540 3,800 -0.06(-3.74%)
Dec 14, 2010 1.600 1.600 1.600 1.600 6,221 -0.01(-0.62%)
Dec 13, 2010 1.750 1.750 1.480 1.610 17,220 -0.08(-4.73%)
Dec 10, 2010 1.650 1.690 1.630 1.690 12,431 +0.05(+3.05%)
Dec 09, 2010 1.640 1.640 1.640 1.640 475 +0.09(+5.81%)
Dec 08, 2010 1.590 1.640 1.541 1.550 3,300 -0.03(-1.90%)
Dec 07, 2010 1.650 1.650 1.540 1.580 8,400 -0.02(-1.25%)
Dec 06, 2010 1.640 1.650 1.600 1.600 5,398 +0.05(+3.23%)
Dec 03, 2010 1.650 1.650 1.511 1.550 2,040 -0.10(-6.06%)
Dec 02, 2010 1.800 1.800 1.620 1.650 8,680 -0.15(-8.34%)
Dec 01, 2010 1.840 1.860 1.770 1.800 3,400 -0.06(-3.23%)
Nov 30, 2010 1.900 1.920 1.820 1.860 6,152 -0.06(-3.12%)
Nov 24, 2010 1.920 1.920 1.920 1.920 0 -0.23(-10.70%)
Nov 23, 2010 1.970 2.150 1.970 2.150 2,937 +0.22(+11.40%)
Nov 22, 2010 1.940 2.080 1.930 1.930 1,900 +0.03(+1.58%)
Nov 19, 2010 1.900 1.900 1.900 1.900 100 -0.05(-2.56%)
Nov 18, 2010 1.950 1.950 1.770 1.950 3,300 +0.00(+0.00%)
Nov 16, 2010 1.950 1.950 1.950 1.950 0 +0.05(+2.63%)
Nov 15, 2010 1.850 1.990 1.770 1.900 6,696 +0.05(+2.70%)
Nov 12, 2010 1.860 1.860 1.850 1.850 7,228 -0.04(-2.12%)
Nov 11, 2010 1.940 1.940 1.890 1.890 1,500 -0.07(-3.57%)
Nov 10, 2010 1.970 1.970 1.960 1.960 19,000 +0.02(+1.03%)
Nov 09, 2010 1.940 1.940 1.940 1.940 3,900 +0.00(+0.04%)
Nov 08, 2010 1.939 1.939 1.939 1.939 500 -0.07(-3.52%)
Nov 05, 2010 1.920 2.010 1.920 2.010 2,800 +0.01(+0.50%)
Nov 04, 2010 1.970 2.000 1.970 2.000 400 +0.08(+4.17%)
Nov 03, 2010 1.910 1.970 1.910 1.920 2,100 +0.06(+3.23%)
Nov 02, 2010 1.860 1.860 1.860 1.860 1,200 +0.00(+0.00%)
Nov 01, 2010 1.870 1.900 1.860 1.860 1,800 +0.03(+1.36%)
Oct 29, 2010 1.830 1.900 1.830 1.835 10,000 -0.08(-4.43%)
Oct 27, 2010 1.930 1.920 1.920 1.920 2,400 +0.04(+2.13%)
Oct 25, 2010 1.880 1.940 1.880 1.880 1,758 +0.00(+0.00%)
Oct 22, 2010 1.890 1.890 1.880 1.880 3,100 +0.00(+0.00%)
Oct 21, 2010 1.870 1.950 1.870 1.880 1,010 -0.02(-1.05%)
Oct 20, 2010 1.890 1.900 1.860 1.900 1,400 +0.04(+2.15%)
Oct 19, 2010 1.930 2.000 1.860 1.860 4,200 -0.07(-3.63%)
Oct 15, 2010 2.000 1.930 1.930 1.930 6,400 -0.06(-3.02%)
Oct 14, 2010 2.140 2.160 1.990 1.990 15,174 -0.15(-7.18%)
Oct 13, 2010 2.260 2.260 2.120 2.144 6,205 -0.26(-10.67%)
Oct 12, 2010 2.110 2.690 2.110 2.400 9,720 +0.27(+12.68%)
Oct 11, 2010 2.110 2.209 2.020 2.130 7,450 +0.13(+6.50%)
Oct 08, 2010 2.000 2.473 2.000 2.000 28,951 +0.00(+0.00%)
Oct 07, 2010 2.010 2.040 2.000 2.000 6,061 -0.01(-0.50%)
Oct 06, 2010 2.020 2.030 2.010 2.010 1,300 -0.08(-3.82%)
Oct 05, 2010 2.000 2.090 2.000 2.090 3,370 -0.00(-0.00%)
Oct 04, 2010 2.080 2.155 2.000 2.090 7,411 -0.07(-3.24%)
Oct 01, 2010 2.160 2.160 2.160 2.160 700 +0.06(+2.86%)
Sep 30, 2010 2.100 2.100 2.100 2.100 1,155 +0.07(+3.45%)
Sep 29, 2010 2.070 2.130 2.030 2.030 4,508 -0.14(-6.45%)
Sep 28, 2010 2.170 2.170 2.170 2.170 100 -0.05(-2.25%)
Sep 27, 2010 2.200 2.290 2.080 2.220 13,148 -0.18(-7.56%)
Sep 24, 2010 2.320 2.419 2.320 2.401 7,575 +0.08(+3.51%)
Sep 23, 2010 2.130 2.320 2.130 2.320 7,400 +0.21(+9.95%)
Sep 22, 2010 2.050 2.130 2.050 2.110 8,000 +0.14(+7.10%)
Sep 21, 2010 2.010 2.010 1.970 1.970 3,300 +0.04(+2.08%)
Sep 20, 2010 1.830 2.060 1.830 1.930 2,841 +0.03(+1.58%)
Sep 17, 2010 1.900 1.950 1.890 1.900 1,748 -0.02(-1.04%)
Sep 15, 2010 1.870 2.050 1.870 1.920 4,400 +0.14(+7.87%)
Sep 14, 2010 1.760 1.800 1.754 1.780 2,600 -0.02(-1.11%)
Sep 13, 2010 1.830 1.890 1.800 1.800 1,800 +0.00(+0.00%)
Sep 10, 2010 1.800 1.800 1.800 1.800 6,000 +0.03(+1.69%)
Sep 09, 2010 1.785 1.830 1.770 1.770 2,040 -0.03(-1.67%)
Sep 08, 2010 1.870 1.870 1.790 1.800 15,500 -0.07(-3.74%)
Sep 07, 2010 1.820 1.870 1.790 1.870 840 -0.04(-2.13%)
Sep 03, 2010 1.840 1.911 1.840 1.911 1,000 +0.06(+3.28%)
Sep 02, 2010 1.850 1.850 1.850 1.850 500 +0.10(+5.71%)
Sep 01, 2010 1.780 1.780 1.570 1.750 4,900 -0.06(-3.31%)
Aug 30, 2010 1.920 1.810 1.810 1.810 12,400 +0.05(+2.84%)
Aug 27, 2010 1.760 1.780 1.750 1.760 4,230 +0.00(+0.00%)
Aug 26, 2010 1.870 1.930 1.760 1.760 8,075 -0.08(-4.35%)
Aug 25, 2010 1.960 1.960 1.800 1.840 4,705 +0.05(+2.79%)
Aug 24, 2010 1.970 1.970 1.790 1.790 18,000 -0.17(-8.67%)
Aug 23, 2010 1.990 2.060 1.960 1.960 8,500 -0.08(-3.92%)
Aug 20, 2010 2.030 2.100 2.020 2.040 1,322 +0.08(+4.08%)
Aug 19, 2010 1.950 1.960 1.950 1.960 5,500 +0.03(+1.55%)
Aug 18, 2010 1.930 1.930 1.930 1.930 100 +0.01(+0.52%)
Aug 17, 2010 1.920 1.920 1.920 1.920 600 +0.01(+0.76%)
Aug 16, 2010 1.906 1.906 1.906 1.906 500 -0.00(-0.23%)
Aug 13, 2010 1.910 1.910 1.880 1.910 1,000 +0.07(+3.80%)
Aug 12, 2010 1.960 1.960 1.740 1.840 23,550 -0.19(-9.36%)
Aug 11, 2010 2.250 2.250 1.870 2.030 56,100 -0.22(-9.78%)
Aug 10, 2010 2.270 2.290 2.120 2.250 19,800 +0.00(+0.00%)
Aug 09, 2010 2.260 2.260 2.250 2.250 1,275 -0.04(-1.75%)
Aug 05, 2010 2.260 2.290 2.290 2.290 1,100 +0.01(+0.25%)
Aug 04, 2010 2.270 2.350 2.270 2.284 3,700 +0.03(+1.53%)
Aug 03, 2010 2.280 2.280 2.210 2.250 13,400 -0.04(-1.75%)
Aug 02, 2010 2.260 2.290 2.260 2.290 4,200 +0.01(+0.44%)
Jul 30, 2010 2.280 2.290 2.250 2.280 14,700 -0.01(-0.44%)
Jul 28, 2010 2.290 2.290 2.290 2.290 1,000 +0.01(+0.44%)
Jul 27, 2010 2.250 2.280 2.250 2.280 1,500 +0.00(+0.00%)
Jul 26, 2010 2.290 2.290 2.250 2.280 5,489 -0.01(-0.44%)
Jul 23, 2010 2.280 2.290 2.280 2.290 3,300 -0.01(-0.43%)
Jul 22, 2010 2.260 2.300 2.260 2.300 3,100 +0.05(+2.22%)
Jul 21, 2010 2.250 2.250 2.250 2.250 4,684 -0.05(-2.17%)
Jul 19, 2010 2.300 2.300 2.300 2.300 300 +0.00(+0.00%)
Jul 16, 2010 2.300 2.300 2.295 2.300 1,501 -0.01(-0.43%)
Jul 14, 2010 2.310 2.310 2.310 2.310 0 -0.02(-0.86%)
Jul 13, 2010 2.280 2.340 2.280 2.330 3,590 +0.08(+3.56%)
Jul 12, 2010 2.250 2.250 2.250 2.250 1,700 +0.00(+0.00%)
Jul 09, 2010 2.250 2.270 2.250 2.250 3,800 +0.00(+0.00%)
Jul 08, 2010 2.220 2.250 2.220 2.250 4,500 -0.02(-0.88%)
Jul 07, 2010 2.270 2.270 2.270 2.270 400 +0.00(+0.00%)
Jul 06, 2010 2.260 2.290 2.260 2.270 5,091 +0.02(+0.89%)
Jul 02, 2010 2.250 2.250 2.250 2.250 200 -0.05(-2.17%)
Jul 01, 2010 2.270 2.300 2.270 2.300 6,300 +0.04(+1.98%)
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%)
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.