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

Sunlink Health Systems (NY: SSY )

0.6150 -0.0147 (-2.33%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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 (%)
Jul 31, 2014 1.130 1.230 1.130 1.220 16,324 +0.03(+2.52%)
Jul 30, 2014 1.190 1.190 1.190 1.190 75 +0.00(+0.00%)
Jul 29, 2014 1.140 1.200 1.140 1.190 10,113 +0.06(+5.31%)
Jul 28, 2014 1.180 1.180 1.120 1.130 1,926 -0.04(-3.42%)
Jul 25, 2014 1.180 1.180 1.100 1.170 20,567 -0.03(-2.50%)
Jul 24, 2014 1.220 1.230 1.200 1.200 35,732 +0.01(+0.84%)
Jul 23, 2014 1.250 1.250 1.150 1.190 6,500 -0.04(-3.25%)
Jul 22, 2014 1.250 1.250 1.121 1.230 6,957 +0.01(+0.82%)
Jul 21, 2014 1.170 1.220 1.130 1.220 45,481 +0.05(+4.27%)
Jul 18, 2014 1.200 1.200 1.170 1.170 7,236 +0.01(+1.25%)
Jul 17, 2014 1.140 1.190 1.140 1.156 1,967 -0.03(-2.89%)
Jul 16, 2014 1.180 1.190 1.140 1.190 5,453 +0.02(+1.71%)
Jul 15, 2014 1.180 1.180 1.160 1.170 19,829 +0.01(+0.86%)
Jul 14, 2014 1.100 1.180 1.100 1.160 20,143 -0.03(-2.52%)
Jul 11, 2014 1.170 1.190 1.150 1.190 15,681 +0.00(+0.00%)
Jul 10, 2014 1.170 1.190 1.170 1.190 1,300 -0.05(-4.03%)
Jul 09, 2014 1.240 1.260 1.200 1.240 14,300 -0.01(-0.80%)
Jul 08, 2014 1.240 1.251 1.240 1.250 14,010 +0.08(+6.84%)
Jul 07, 2014 1.210 1.210 1.160 1.170 5,937 +0.01(+0.86%)
Jul 03, 2014 1.260 1.160 1.160 1.160 400 -0.06(-4.92%)
Jul 02, 2014 1.200 1.230 1.180 1.220 761 +0.00(+0.00%)
Jul 01, 2014 1.130 1.220 1.130 1.220 19,446 +0.00(+0.00%)
Jun 30, 2014 1.210 1.270 1.210 1.220 3,089 +0.00(+0.00%)
Jun 27, 2014 1.240 1.240 1.210 1.220 2,420 -0.06(-4.69%)
Jun 26, 2014 1.280 1.280 1.280 1.280 343 +0.07(+5.79%)
Jun 25, 2014 1.250 1.260 1.210 1.210 1,597 -0.04(-3.20%)
Jun 24, 2014 1.250 1.300 1.210 1.250 27,790 -0.02(-1.57%)
Jun 23, 2014 1.240 1.271 1.210 1.270 1,643 -0.01(-0.78%)
Jun 20, 2014 1.260 1.300 1.220 1.280 18,553 +0.02(+1.59%)
Jun 19, 2014 1.260 1.260 1.260 1.260 1,455 +0.00(+0.04%)
Jun 18, 2014 1.170 1.260 1.160 1.260 9,153 +0.08(+6.73%)
Jun 17, 2014 1.160 1.210 1.160 1.180 3,376 +0.02(+1.73%)
Jun 16, 2014 1.220 1.230 1.150 1.160 46,359 -0.09(-7.20%)
Jun 13, 2014 1.190 1.270 1.188 1.250 17,716 +0.07(+5.93%)
Jun 12, 2014 1.160 1.180 1.160 1.180 4,704 +0.02(+1.72%)
Jun 11, 2014 1.170 1.190 1.150 1.160 94,255 -0.00(-0.01%)
Jun 10, 2014 1.150 1.190 1.150 1.160 2,512 -0.07(-5.68%)
Jun 06, 2014 1.230 1.230 1.230 1.230 600 +0.01(+0.82%)
Jun 05, 2014 1.190 1.250 1.190 1.220 2,950 +0.03(+2.52%)
Jun 04, 2014 1.230 1.250 1.170 1.190 16,900 -0.04(-3.25%)
Jun 03, 2014 1.210 1.280 1.210 1.230 5,666 +0.07(+6.03%)
Jun 02, 2014 1.200 1.200 1.110 1.160 27,313 -0.05(-4.13%)
May 30, 2014 1.151 1.220 1.151 1.210 39,106 +0.06(+5.22%)
May 29, 2014 1.210 1.210 1.129 1.150 12,136 -0.07(-5.74%)
May 28, 2014 1.240 1.240 1.160 1.220 34,497 +0.06(+5.17%)
May 27, 2014 1.220 1.290 1.112 1.160 37,179 -0.11(-8.66%)
May 23, 2014 1.270 1.270 1.270 1.270 26,700 +0.02(+1.60%)
May 22, 2014 1.300 1.400 1.250 1.250 15,114 -0.10(-7.41%)
May 21, 2014 1.380 1.380 1.280 1.350 8,140 +0.00(+0.00%)
May 20, 2014 1.410 1.440 1.280 1.350 21,363 +0.01(+0.67%)
May 19, 2014 1.400 1.400 1.340 1.341 23,440 -0.07(-4.89%)
May 16, 2014 1.410 1.410 1.410 1.410 203 +0.04(+2.92%)
May 15, 2014 1.300 1.400 1.300 1.370 10,374 -0.09(-6.16%)
May 14, 2014 1.289 1.500 1.280 1.460 14,953 +0.05(+3.62%)
May 13, 2014 1.400 1.430 1.340 1.409 36,199 -0.00(-0.07%)
May 12, 2014 1.340 1.440 1.320 1.410 57,205 +0.04(+2.92%)
May 09, 2014 1.360 1.380 1.360 1.370 9,986 +0.03(+2.07%)
May 08, 2014 1.350 1.410 1.330 1.342 6,406 -0.06(-4.13%)
May 07, 2014 1.430 1.440 1.390 1.400 12,200 +0.01(+0.72%)
May 06, 2014 1.390 1.441 1.390 1.390 10,200 -0.02(-1.42%)
May 05, 2014 1.320 1.460 1.290 1.410 13,585 +0.02(+1.44%)
May 02, 2014 1.420 1.480 1.340 1.390 14,350 -0.04(-2.80%)
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.