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: 4:10 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 (%)
Aug 31, 2016 1.300 1.300 1.220 1.230 72,336 -0.08(-6.11%)
Aug 30, 2016 1.300 1.390 1.280 1.310 102,149 +0.00(+0.00%)
Aug 29, 2016 1.400 1.450 1.310 1.310 111,079 -0.10(-7.09%)
Aug 26, 2016 1.390 1.650 1.330 1.410 748,417 +0.03(+2.17%)
Aug 25, 2016 1.160 1.570 1.150 1.380 1,731,415 +0.22(+18.97%)
Aug 24, 2016 1.100 1.220 1.040 1.160 79,308 +0.06(+5.45%)
Aug 23, 2016 1.080 1.178 1.030 1.100 117,354 -0.10(-8.33%)
Aug 22, 2016 1.100 1.900 1.030 1.200 1,246,335 +0.49(+69.01%)
Aug 19, 2016 0.6500 0.7500 0.6500 0.7100 9,300 +0.06(+9.23%)
Aug 18, 2016 0.6760 0.7242 0.6500 0.6500 3,097 -0.02(-2.99%)
Aug 17, 2016 0.7020 0.7500 0.6500 0.6700 10,860 -0.06(-8.22%)
Aug 16, 2016 0.6760 0.7300 0.6750 0.7300 2,329 +0.08(+12.31%)
Aug 15, 2016 0.6500 0.6548 0.6500 0.6500 1,200 +0.00(+0.00%)
Aug 12, 2016 0.6621 0.6631 0.6500 0.6500 2,744 -0.00(-0.02%)
Aug 11, 2016 0.6524 0.6524 0.6500 0.6501 1,502 +0.00(+0.02%)
Aug 10, 2016 0.6600 0.6600 0.6500 0.6500 10,243 -0.01(-1.52%)
Aug 09, 2016 0.6400 0.6800 0.6400 0.6600 1,640 -0.01(-1.49%)
Aug 08, 2016 0.6400 0.6800 0.6400 0.6700 1,124 +0.01(+1.52%)
Aug 05, 2016 0.6700 0.7278 0.6500 0.6600 30,301 -0.08(-10.81%)
Aug 04, 2016 0.7340 0.7500 0.7220 0.7400 955 -0.01(-1.33%)
Aug 03, 2016 0.6800 0.7700 0.6410 0.7500 5,447 -0.01(-1.11%)
Aug 02, 2016 0.7000 0.7900 0.6514 0.7584 14,480 -0.02(-2.72%)
Aug 01, 2016 0.7000 0.7901 0.6830 0.7796 9,328 +0.07(+9.53%)
Jul 29, 2016 0.6838 0.7118 0.6718 0.7118 1,175 +0.02(+2.74%)
Jul 28, 2016 0.7140 0.8400 0.6598 0.6928 124,082 -0.04(-5.10%)
Jul 27, 2016 0.6980 0.7300 0.6900 0.7300 12,688 +0.02(+3.11%)
Jul 26, 2016 0.7300 0.7300 0.6937 0.7080 4,934 -0.01(-0.98%)
Jul 25, 2016 0.6400 0.7300 0.6400 0.7150 96,061 +0.05(+8.32%)
Jul 22, 2016 0.6501 0.7700 0.6300 0.6601 345,840 +0.03(+4.78%)
Jul 21, 2016 0.6389 0.8698 0.6204 0.6300 267,278 +0.01(+2.11%)
Jul 20, 2016 0.6219 0.7500 0.5500 0.6170 134,087 +0.06(+10.22%)
Jul 19, 2016 0.5710 0.6538 0.5000 0.5598 57,272 -0.01(-1.96%)
Jul 18, 2016 0.6833 0.7133 0.4604 0.5710 107,549 -0.11(-16.43%)
Jul 15, 2016 0.5500 0.7785 0.5500 0.6833 493,841 +0.13(+24.24%)
Jul 14, 2016 0.5700 0.5700 0.4400 0.5500 85,973 -0.01(-1.79%)
Jul 13, 2016 0.5460 0.5651 0.5250 0.5600 11,755 +0.03(+5.66%)
Jul 12, 2016 0.5700 0.6302 0.5000 0.5300 60,744 -0.04(-7.02%)
Jul 11, 2016 0.5943 0.6800 0.5600 0.5700 79,273 -0.05(-7.92%)
Jul 08, 2016 0.5000 0.8900 0.5000 0.6190 1,219,543 +0.12(+23.80%)
Jul 07, 2016 0.5700 0.5700 0.5000 0.5000 50,208 -0.05(-9.50%)
Jul 06, 2016 0.5800 0.5800 0.5500 0.5525 2,281 -0.01(-1.34%)
Jul 05, 2016 0.5800 0.5800 0.5600 0.5600 6,629 +0.03(+4.67%)
Jul 01, 2016 0.5200 0.5350 0.5350 0.5350 14,000 +0.04(+7.02%)
Jun 30, 2016 0.5720 0.5720 0.4999 0.4999 12,238 -0.06(-10.57%)
Jun 29, 2016 0.6200 0.6200 0.5327 0.5590 1,058 -0.00(-0.18%)
Jun 28, 2016 0.6110 0.6110 0.5300 0.5600 1,725 +0.04(+6.67%)
Jun 27, 2016 0.5560 0.5560 0.5223 0.5250 11,519 -0.02(-2.78%)
Jun 24, 2016 0.5316 0.5500 0.5299 0.5400 11,972 +0.01(+1.60%)
Jun 23, 2016 0.5479 0.5479 0.5315 0.5315 1,427 +0.01(+0.95%)
Jun 22, 2016 0.5220 0.5265 0.5200 0.5265 60,700 -0.00(-0.64%)
Jun 20, 2016 0.5200 0.5299 0.5299 0.5299 14,500 +0.01(+2.89%)
Jun 17, 2016 0.6000 0.6299 0.5100 0.5150 122,974 -0.08(-14.17%)
Jun 14, 2016 0.6000 0.6000 0.6000 0.6000 300 -0.04(-6.57%)
Jun 13, 2016 0.6000 0.6422 0.6000 0.6422 10,316 +0.04(+7.03%)
Jun 10, 2016 0.6100 0.6200 0.5900 0.6000 3,600 -0.01(-1.64%)
Jun 09, 2016 0.6300 0.6340 0.6000 0.6100 5,152 -0.02(-3.17%)
Jun 08, 2016 0.6000 0.6300 0.6000 0.6300 3,619 +0.05(+8.55%)
Jun 07, 2016 0.5701 0.6300 0.5701 0.5804 15,342 +0.01(+1.81%)
Jun 06, 2016 0.5460 0.5701 0.5460 0.5701 3,982 +0.04(+7.57%)
Jun 03, 2016 0.5500 0.5699 0.5100 0.5300 8,315 -0.03(-5.78%)
Jun 02, 2016 0.5800 0.5998 0.5600 0.5625 12,564 -0.02(-3.02%)
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.