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: 6:30 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 (%)
Apr 30, 2013 0.8289 0.8289 0.8000 0.8000 230 +0.01(+1.27%)
Apr 29, 2013 0.7801 0.8200 0.7801 0.7900 350 +0.00(+0.00%)
Apr 26, 2013 0.8000 0.8000 0.7900 0.7900 469 -0.01(-1.25%)
Apr 25, 2013 0.8080 0.8080 0.8000 0.8000 13,200 +0.01(+1.25%)
Apr 24, 2013 0.7901 0.7901 0.7901 0.7901 894 -0.02(-2.20%)
Apr 23, 2013 0.8080 0.8080 0.8079 0.8079 2,000 +0.02(+2.25%)
Apr 22, 2013 0.8700 0.8700 0.7482 0.7901 4,818 -0.07(-7.91%)
Apr 19, 2013 0.8580 0.8580 0.8580 0.8580 200 +0.00(+0.47%)
Apr 18, 2013 0.8500 0.8540 0.8500 0.8540 300 -0.01(-1.61%)
Apr 17, 2013 0.8700 0.8700 0.8680 0.8680 349 +0.03(+2.98%)
Apr 16, 2013 0.8429 0.8429 0.8429 0.8429 100 +0.00(+0.35%)
Apr 15, 2013 0.8300 0.8400 0.8300 0.8400 460 -0.02(-1.82%)
Apr 11, 2013 0.8600 0.8556 0.8556 0.8556 2,000 -0.02(-2.25%)
Apr 10, 2013 0.8780 0.8780 0.8753 0.8753 1,000 +0.02(+1.78%)
Apr 09, 2013 0.8400 0.8600 0.8301 0.8600 6,982 +0.01(+1.18%)
Apr 08, 2013 0.8700 0.8800 0.8200 0.8500 7,060 -0.04(-4.49%)
Apr 05, 2013 0.9000 0.9000 0.8701 0.8900 4,751 +0.04(+4.71%)
Apr 04, 2013 0.7900 0.8500 0.7900 0.8500 21,418 +0.06(+7.59%)
Apr 03, 2013 0.8500 0.8500 0.7700 0.7900 27,732 -0.08(-9.20%)
Apr 02, 2013 0.9500 0.9500 0.7900 0.8700 24,136 -0.05(-5.43%)
Apr 01, 2013 0.9300 0.9300 0.9101 0.9200 6,298 +0.02(+2.22%)
Mar 28, 2013 0.8500 0.9000 0.8500 0.9000 46,937 +0.07(+8.45%)
Mar 27, 2013 0.7600 0.8399 0.7460 0.8299 26,616 +0.08(+11.25%)
Mar 26, 2013 0.7129 0.7462 0.6900 0.7460 10,636 +0.02(+2.32%)
Mar 25, 2013 0.7699 0.7699 0.6701 0.7291 20,987 -0.02(-3.05%)
Mar 22, 2013 0.7700 0.7900 0.7500 0.7520 19,081 -0.05(-6.00%)
Mar 21, 2013 0.7677 0.8100 0.7100 0.8000 13,822 +0.05(+6.67%)
Mar 20, 2013 0.8200 0.8800 0.6400 0.7500 128,974 -0.02(-2.60%)
Mar 19, 2013 0.7500 0.7700 0.7300 0.7700 13,711 +0.05(+6.65%)
Mar 18, 2013 0.7100 0.7400 0.7100 0.7220 9,735 -0.03(-3.73%)
Mar 15, 2013 0.8300 0.8300 0.6900 0.7500 21,682 -0.10(-11.76%)
Mar 14, 2013 0.8600 0.8700 0.7750 0.8500 27,477 -0.02(-2.30%)
Mar 13, 2013 0.8200 0.8800 0.7900 0.8700 36,434 +0.06(+7.41%)
Mar 12, 2013 0.6390 0.9000 0.6390 0.8100 106,179 +0.21(+35.00%)
Mar 11, 2013 0.6000 0.7900 0.5640 0.6000 39,974 +0.04(+6.38%)
Mar 08, 2013 0.7500 0.7500 0.5522 0.5640 22,701 -0.18(-23.78%)
Mar 07, 2013 0.6700 0.7400 0.6700 0.7400 10,600 +0.05(+7.25%)
Mar 06, 2013 0.7900 0.7900 0.6700 0.6900 28,122 -0.11(-13.75%)
Mar 05, 2013 0.7600 0.8200 0.7200 0.8000 52,380 +0.02(+2.56%)
Mar 04, 2013 0.7000 0.8000 0.7000 0.7800 31,110 +0.13(+19.98%)
Mar 01, 2013 0.6800 0.6800 0.6501 0.6501 1,500 -0.03(-4.40%)
Feb 28, 2013 0.5700 0.7100 0.5700 0.6800 43,056 +0.06(+10.39%)
Feb 27, 2013 0.6500 0.6900 0.6100 0.6160 49,062 -0.06(-9.41%)
Feb 26, 2013 0.7499 0.7499 0.6600 0.6800 41,654 -0.07(-9.33%)
Feb 25, 2013 0.7600 0.7900 0.7099 0.7500 25,603 -0.01(-1.32%)
Feb 22, 2013 0.8900 0.8900 0.7200 0.7600 55,106 -0.12(-13.54%)
Feb 21, 2013 0.9000 0.9000 0.7820 0.8790 44,188 -0.03(-3.41%)
Feb 20, 2013 0.9500 0.9500 0.8700 0.9100 7,921 -0.04(-4.11%)
Feb 19, 2013 1.000 1.038 0.8700 0.9490 48,159 -0.06(-6.04%)
Feb 15, 2013 1.010 1.010 0.9900 1.010 11,050 -0.03(-2.88%)
Feb 14, 2013 1.020 1.040 0.9900 1.040 17,578 -0.01(-0.95%)
Feb 13, 2013 1.070 1.070 1.020 1.050 32,205 -0.02(-1.87%)
Feb 12, 2013 1.108 1.108 1.070 1.070 6,672 -0.03(-2.73%)
Feb 11, 2013 1.090 1.100 1.090 1.100 5,600 +0.01(+0.92%)
Feb 08, 2013 1.070 1.120 1.070 1.090 10,200 -0.02(-1.80%)
Feb 07, 2013 1.136 1.150 1.070 1.110 67,900 -0.06(-5.13%)
Feb 06, 2013 1.210 1.210 1.110 1.170 32,953 -0.09(-7.14%)
Feb 04, 2013 1.230 1.260 1.230 1.260 10,898 +0.03(+2.44%)
Feb 01, 2013 1.110 1.230 1.110 1.230 7,980 +0.10(+8.85%)
Jan 31, 2013 1.170 1.171 1.130 1.130 7,700 -0.05(-3.91%)
Jan 30, 2013 1.164 1.176 1.164 1.176 400 +0.01(+0.51%)
Jan 29, 2013 1.170 1.180 1.170 1.170 2,548 -0.03(-2.50%)
Jan 25, 2013 1.130 1.200 1.200 1.200 19,300 +0.03(+2.56%)
Jan 24, 2013 1.180 1.180 1.164 1.170 1,900 +0.00(+0.00%)
Jan 23, 2013 1.090 1.180 1.090 1.170 25,367 +0.09(+8.33%)
Jan 22, 2013 1.050 1.080 1.050 1.080 1,600 +0.01(+0.93%)
Jan 17, 2013 1.070 1.070 1.070 1.070 1,000 +0.00(+0.00%)
Jan 16, 2013 1.080 1.080 1.060 1.070 1,650 -0.04(-3.60%)
Jan 14, 2013 1.110 1.110 1.110 1.110 0 -0.01(-0.89%)
Jan 11, 2013 1.100 1.180 1.080 1.120 5,855 +0.04(+3.70%)
Jan 10, 2013 1.100 1.100 1.030 1.080 18,549 -0.04(-3.57%)
Jan 09, 2013 1.150 1.150 1.110 1.120 13,745 +0.02(+1.82%)
Jan 08, 2013 1.190 1.190 1.060 1.100 14,318 -0.11(-9.09%)
Jan 07, 2013 1.180 1.210 1.090 1.210 5,400 +0.01(+0.83%)
Jan 04, 2013 1.170 1.200 1.150 1.200 8,705 +0.01(+0.84%)
Jan 03, 2013 1.150 1.190 1.150 1.190 11,330 +0.00(+0.00%)
Dec 31, 2012 1.220 1.190 1.190 1.190 38,900 -0.08(-6.30%)
Dec 28, 2012 1.200 1.310 1.020 1.270 24,089 +0.07(+5.83%)
Dec 27, 2012 1.200 1.200 1.180 1.200 1,000 +0.02(+1.69%)
Dec 24, 2012 1.220 1.180 1.180 1.180 3,500 -0.06(-4.84%)
Dec 21, 2012 1.090 1.240 1.070 1.240 6,271 +0.13(+11.71%)
Dec 20, 2012 1.130 1.140 1.090 1.110 1,000 -0.04(-3.48%)
Dec 18, 2012 1.130 1.150 1.150 1.150 10,300 +0.00(+0.00%)
Dec 17, 2012 1.150 1.230 1.150 1.150 4,968 +0.02(+1.59%)
Dec 14, 2012 1.180 1.180 0.9600 1.132 13,939 -0.04(-3.25%)
Dec 13, 2012 1.070 1.170 1.070 1.170 7,149 +0.11(+10.38%)
Dec 12, 2012 1.050 1.060 1.050 1.060 3,900 -0.02(-1.85%)
Dec 11, 2012 1.080 1.080 1.050 1.080 2,600 -0.01(-0.92%)
Dec 10, 2012 1.090 1.090 1.090 1.090 400 +0.02(+1.87%)
Dec 07, 2012 1.070 1.070 1.070 1.070 1,400 +0.00(+0.00%)
Dec 06, 2012 1.120 1.120 1.000 1.070 4,750 -0.01(-0.93%)
Dec 05, 2012 1.120 1.126 1.080 1.080 1,322 -0.02(-1.81%)
Dec 04, 2012 1.040 1.150 1.040 1.100 40,002 +0.05(+4.75%)
Nov 30, 2012 0.8900 1.050 0.8900 1.050 7,206 +0.15(+16.67%)
Nov 29, 2012 0.9100 0.9100 0.8900 0.9000 1,800 -0.02(-2.38%)
Nov 28, 2012 0.9200 0.9219 0.9200 0.9219 5,900 -0.01(-1.01%)
Nov 27, 2012 0.9500 0.9504 0.9200 0.9313 2,500 -0.02(-2.10%)
Nov 26, 2012 0.9513 0.9513 0.9513 0.9513 1,000 +0.00(+0.13%)
Nov 21, 2012 0.9700 0.9501 0.9501 0.9501 300 -0.01(-1.03%)
Nov 20, 2012 0.9300 0.9600 0.9300 0.9600 38,408 +0.01(+1.05%)
Nov 19, 2012 1.020 1.020 0.8300 0.9500 5,761 -0.07(-6.86%)
Nov 16, 2012 1.000 1.020 0.9000 1.020 3,780 +0.03(+3.06%)
Nov 15, 2012 1.050 1.050 0.8916 0.9897 20,065 -0.09(-8.46%)
Nov 14, 2012 1.141 1.141 1.060 1.081 6,400 -0.08(-6.79%)
Nov 13, 2012 1.120 1.160 1.080 1.160 6,740 +0.00(+0.00%)
Nov 12, 2012 1.200 1.200 1.140 1.160 1,300 -0.08(-6.45%)
Nov 09, 2012 1.200 1.240 1.180 1.240 8,500 +0.01(+1.14%)
Nov 08, 2012 1.260 1.290 1.150 1.226 19,035 +0.01(+0.49%)
Nov 07, 2012 0.9400 1.240 0.9400 1.220 53,788 +0.28(+29.79%)
Nov 05, 2012 0.9400 0.9400 0.9400 0.9400 500 -0.01(-1.05%)
Nov 02, 2012 0.9700 0.9700 0.9393 0.9500 9,100 -0.04(-4.04%)
Nov 01, 2012 1.030 1.040 0.8300 0.9900 34,927 -0.06(-5.71%)
Oct 31, 2012 1.000 1.050 1.000 1.050 3,100 +0.03(+2.94%)
Oct 26, 2012 1.030 1.020 1.020 1.020 3,400 -0.03(-2.86%)
Oct 25, 2012 1.090 1.090 1.050 1.050 9,165 -0.05(-4.55%)
Oct 23, 2012 1.100 1.100 1.100 1.100 500 -0.03(-2.65%)
Oct 19, 2012 1.140 1.140 1.130 1.130 200 +0.00(+0.07%)
Oct 18, 2012 1.130 1.130 1.129 1.129 6,200 -0.03(-2.66%)
Oct 17, 2012 1.160 1.180 1.130 1.160 44,920 -0.04(-3.33%)
Oct 16, 2012 1.210 1.210 1.190 1.200 11,400 +0.00(+0.00%)
Oct 15, 2012 1.180 1.200 1.180 1.200 1,200 +0.01(+0.84%)
Oct 12, 2012 1.200 1.220 1.160 1.190 5,695 -0.03(-2.46%)
Oct 11, 2012 1.350 1.350 1.180 1.220 15,300 -0.03(-2.40%)
Oct 10, 2012 1.210 1.290 1.190 1.250 11,900 +0.00(+0.00%)
Oct 09, 2012 1.220 1.260 1.180 1.250 18,300 +0.02(+1.63%)
Oct 08, 2012 1.300 1.300 1.182 1.230 14,275 -0.06(-4.65%)
Oct 05, 2012 1.350 1.360 1.290 1.290 10,124 -0.08(-5.84%)
Oct 04, 2012 1.411 1.631 1.370 1.370 15,350 -0.05(-3.52%)
Oct 03, 2012 1.520 1.520 1.320 1.420 36,090 -0.13(-8.39%)
Oct 02, 2012 1.547 1.550 1.540 1.550 1,600 +0.00(+0.00%)
Oct 01, 2012 1.520 1.600 1.420 1.550 9,200 +0.03(+1.97%)
Sep 28, 2012 1.530 1.550 1.310 1.520 18,765 -0.04(-2.56%)
Sep 27, 2012 1.480 1.580 1.350 1.560 23,542 +0.08(+5.41%)
Sep 26, 2012 1.370 1.480 1.300 1.480 30,602 +0.09(+6.47%)
Sep 25, 2012 1.450 1.450 1.300 1.390 17,828 -0.06(-4.14%)
Sep 24, 2012 1.510 1.520 1.450 1.450 43,930 +0.01(+0.69%)
Sep 21, 2012 1.270 1.630 1.270 1.440 213,380 +0.23(+19.01%)
Sep 20, 2012 1.210 1.210 1.210 1.210 100 -0.02(-1.63%)
Sep 19, 2012 1.230 1.250 1.170 1.230 4,300 +0.02(+1.65%)
Sep 18, 2012 1.200 1.210 1.200 1.210 2,611 +0.00(+0.00%)
Sep 17, 2012 1.180 1.210 1.180 1.210 1,000 -0.01(-0.82%)
Sep 14, 2012 1.180 1.220 1.180 1.220 400 +0.02(+1.67%)
Sep 13, 2012 1.132 1.200 1.100 1.200 2,875 +0.05(+4.35%)
Sep 12, 2012 1.150 1.150 1.150 1.150 300 -0.00(-0.24%)
Sep 11, 2012 1.153 1.153 1.153 1.153 100 -0.05(-4.09%)
Sep 07, 2012 1.150 1.202 1.202 1.202 6,500 -0.02(-1.48%)
Sep 06, 2012 1.160 1.220 1.070 1.220 900 +0.00(+0.00%)
Sep 05, 2012 1.150 1.220 1.096 1.220 2,000 +0.01(+0.83%)
Sep 04, 2012 1.210 1.210 1.100 1.210 2,000 +0.01(+0.83%)
Aug 31, 2012 1.180 1.200 1.180 1.200 2,400 +0.01(+0.50%)
Aug 30, 2012 1.200 1.230 1.194 1.194 425 +0.05(+4.73%)
Aug 29, 2012 1.140 1.140 1.140 1.140 400 -0.06(-4.99%)
Aug 24, 2012 1.130 1.200 1.200 1.200 2,000 +0.02(+1.69%)
Aug 23, 2012 1.160 1.180 1.160 1.180 9,601 +0.02(+1.72%)
Aug 22, 2012 1.020 1.160 1.020 1.160 1,500 +0.10(+9.43%)
Aug 21, 2012 1.000 1.060 0.9900 1.060 900 +0.09(+9.28%)
Aug 15, 2012 0.9700 0.9700 0.9700 0.9700 300 -0.04(-3.96%)
Aug 14, 2012 0.9200 1.010 0.9033 1.010 1,913 +0.06(+6.32%)
Aug 13, 2012 0.8900 0.9500 0.8900 0.9500 1,200 -0.01(-1.04%)
Aug 10, 2012 0.8900 0.9900 0.8900 0.9600 8,916 -0.05(-4.95%)
Aug 09, 2012 1.040 1.040 1.010 1.010 3,733 -0.03(-2.88%)
Aug 07, 2012 1.040 1.040 1.040 1.040 4,400 -0.02(-1.89%)
Aug 02, 2012 1.060 1.060 1.060 1.060 3,300 -0.06(-5.36%)
Aug 01, 2012 1.060 1.120 1.030 1.120 9,918 -0.03(-2.61%)
Jul 31, 2012 1.140 1.150 1.031 1.150 2,800 -0.00(-0.36%)
Jul 27, 2012 1.150 1.154 1.154 1.154 1,700 -0.04(-3.01%)
Jul 26, 2012 1.180 1.190 1.160 1.190 5,700 +0.00(+0.00%)
Jul 25, 2012 1.150 1.190 1.110 1.190 2,100 +0.00(+0.00%)
Jul 24, 2012 1.170 1.190 1.130 1.190 3,103 +0.00(+0.00%)
Jul 23, 2012 1.180 1.210 0.9238 1.190 24,811 +0.00(+0.00%)
Jul 20, 2012 1.110 1.210 1.110 1.190 1,200 +0.04(+3.48%)
Jul 19, 2012 1.110 1.150 1.010 1.150 2,400 +0.00(+0.00%)
Jul 18, 2012 1.170 1.190 1.060 1.150 2,600 +0.00(+0.00%)
Jul 17, 2012 1.116 1.170 1.110 1.150 1,260 +0.00(+0.00%)
Jul 16, 2012 1.150 1.150 1.140 1.150 2,700 +0.03(+2.68%)
Jul 13, 2012 1.080 1.124 1.080 1.120 2,100 +0.06(+5.66%)
Jul 12, 2012 1.005 1.080 1.005 1.060 4,951 +0.02(+1.92%)
Jul 11, 2012 1.070 1.080 1.000 1.040 2,198 -0.08(-7.14%)
Jul 10, 2012 1.160 1.160 1.120 1.120 348 -0.05(-4.27%)
Jul 09, 2012 1.090 1.170 1.050 1.170 6,900 +0.06(+5.41%)
Jul 06, 2012 1.110 1.170 1.060 1.110 13,200 -0.04(-3.48%)
Jul 05, 2012 1.130 1.150 1.100 1.150 7,196 -0.03(-2.54%)
Jul 03, 2012 1.200 1.200 1.100 1.180 6,700 -0.02(-1.67%)
Jul 02, 2012 1.220 1.220 1.150 1.200 5,484 +0.00(+0.00%)
Jun 29, 2012 1.220 1.270 1.150 1.200 6,920 +0.02(+1.69%)
Jun 28, 2012 1.000 1.180 1.000 1.180 18,225 +0.23(+24.21%)
Jun 26, 2012 0.9500 0.9500 0.9500 0.9500 200 -0.05(-5.00%)
Jun 25, 2012 0.9500 1.000 0.8500 1.000 16,511 +0.00(+0.00%)
Jun 21, 2012 0.9800 1.000 1.000 1.000 400 +0.00(+0.00%)
Jun 20, 2012 1.000 1.000 1.000 1.000 200 -0.05(-4.76%)
Jun 18, 2012 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 15, 2012 1.070 1.070 0.9500 1.050 4,329 +0.00(+0.00%)
Jun 13, 2012 0.9400 1.050 1.050 1.050 6,100 +0.06(+6.06%)
Jun 12, 2012 0.8901 0.9900 0.8500 0.9900 7,500 +0.05(+5.31%)
Jun 11, 2012 0.9901 1.000 0.9401 0.9401 600 +0.00(+0.00%)
Jun 08, 2012 0.9401 0.9401 0.9401 0.9401 1,000 -0.03(-3.08%)
Jun 07, 2012 0.9700 0.9700 0.9700 0.9700 100 +0.00(+0.00%)
Jun 05, 2012 1.050 0.9700 0.9700 0.9700 1,400 -0.01(-1.02%)
Jun 04, 2012 1.000 1.000 0.9800 0.9800 2,245 +0.00(+0.00%)
Jun 01, 2012 0.9700 0.9800 0.9700 0.9800 1,400 +0.05(+5.38%)
May 30, 2012 0.9300 0.9300 0.9300 0.9300 0 -0.01(-0.68%)
May 25, 2012 0.9400 0.9364 0.9364 0.9364 400 +0.00(+0.04%)
May 24, 2012 1.000 1.000 0.8500 0.9360 13,907 -0.03(-3.51%)
May 23, 2012 0.9498 0.9700 0.9498 0.9700 1,400 +0.11(+12.79%)
May 22, 2012 0.9500 0.9600 0.8600 0.8600 16,115 -0.11(-11.34%)
May 21, 2012 1.000 1.000 0.9700 0.9700 7,220 -0.09(-8.49%)
May 18, 2012 1.000 1.116 0.9700 1.060 11,870 +0.00(+0.00%)
May 17, 2012 1.060 1.110 1.060 1.060 900 +0.01(+1.03%)
May 16, 2012 1.010 1.049 1.010 1.049 635 +0.05(+4.92%)
May 15, 2012 1.100 1.100 1.000 1.000 9,460 -0.11(-9.91%)
May 14, 2012 1.100 1.110 1.100 1.110 1,200 -0.02(-1.77%)
May 10, 2012 1.130 1.130 1.130 1.130 200 -0.05(-4.24%)
May 09, 2012 1.180 1.180 1.180 1.180 757 -0.08(-6.35%)
May 08, 2012 1.210 1.260 1.210 1.260 300 +0.00(+0.00%)
May 07, 2012 1.260 1.260 1.260 1.260 2,100 +0.01(+0.80%)
May 04, 2012 1.230 1.260 1.230 1.250 4,600 -0.00(-0.40%)
May 03, 2012 1.230 1.255 1.230 1.255 4,010 +0.00(+0.40%)
May 02, 2012 1.200 1.250 1.151 1.250 5,300 +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.