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

Sunlink Health Systems (NY: SSY )

0.6075 -0.0349 (-5.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 28, 2017 1.630 1.650 1.600 1.610 30,056 +0.01(+0.63%)
Apr 27, 2017 1.530 1.619 1.530 1.600 27,545 +0.07(+4.58%)
Apr 26, 2017 1.550 1.550 1.530 1.530 2,647 -0.03(-1.94%)
Apr 25, 2017 1.520 1.574 1.520 1.560 64,865 +0.05(+3.32%)
Apr 24, 2017 1.500 1.560 1.500 1.510 12,866 +0.01(+0.67%)
Apr 21, 2017 1.510 1.539 1.500 1.500 32,958 -0.01(-0.66%)
Apr 20, 2017 1.500 1.540 1.500 1.510 60,525 +0.00(+0.00%)
Apr 19, 2017 1.530 1.530 1.500 1.510 16,586 -0.02(-1.31%)
Apr 18, 2017 1.540 1.550 1.530 1.530 3,872 -0.03(-1.92%)
Apr 17, 2017 1.530 1.560 1.530 1.560 1,150 +0.03(+1.96%)
Apr 13, 2017 1.560 1.560 1.530 1.530 246 -0.02(-1.22%)
Apr 12, 2017 1.560 1.560 1.530 1.549 2,140 +0.02(+1.24%)
Apr 11, 2017 1.550 1.560 1.530 1.530 905 -0.03(-1.92%)
Apr 10, 2017 1.560 1.560 1.560 1.560 508 +0.02(+1.30%)
Apr 07, 2017 1.510 1.550 1.510 1.540 710 +0.01(+0.52%)
Apr 06, 2017 1.560 1.560 1.510 1.532 7,287 -0.04(-2.42%)
Apr 05, 2017 1.520 1.570 1.520 1.570 3,967 +0.04(+2.61%)
Apr 04, 2017 1.520 1.540 1.520 1.530 3,056 +0.01(+0.66%)
Apr 03, 2017 1.520 1.560 1.520 1.520 4,145 -0.03(-1.94%)
Mar 31, 2017 1.540 1.560 1.540 1.550 3,389 +0.01(+0.65%)
Mar 30, 2017 1.540 1.560 1.510 1.540 8,833 +0.00(+0.00%)
Mar 29, 2017 1.560 1.560 1.540 1.540 345 +0.01(+0.65%)
Mar 28, 2017 1.560 1.560 1.530 1.530 4,374 -0.03(-1.92%)
Mar 27, 2017 1.510 1.560 1.510 1.560 3,211 +0.05(+3.31%)
Mar 24, 2017 1.550 1.550 1.500 1.510 8,220 -0.01(-0.66%)
Mar 23, 2017 1.510 1.560 1.510 1.520 6,121 -0.02(-1.30%)
Mar 22, 2017 1.550 1.550 1.538 1.540 3,375 +0.03(+1.99%)
Mar 21, 2017 1.500 1.570 1.500 1.510 14,733 -0.02(-1.31%)
Mar 20, 2017 1.520 1.570 1.520 1.530 3,257 -0.01(-0.64%)
Mar 17, 2017 1.560 1.570 1.530 1.540 4,123 -0.03(-1.91%)
Mar 16, 2017 1.550 1.570 1.543 1.570 1,861 +0.02(+1.29%)
Mar 15, 2017 1.500 1.585 1.500 1.550 29,345 +0.02(+1.31%)
Mar 14, 2017 1.550 1.550 1.470 1.530 23,134 -0.02(-1.29%)
Mar 13, 2017 1.540 1.600 1.520 1.550 6,340 +0.02(+1.31%)
Mar 10, 2017 1.550 1.600 1.510 1.530 14,306 -0.03(-1.92%)
Mar 09, 2017 1.520 1.600 1.510 1.560 17,397 +0.04(+2.63%)
Mar 08, 2017 1.500 1.550 1.500 1.520 20,177 +0.04(+2.70%)
Mar 07, 2017 1.550 1.560 1.480 1.480 83,280 -0.12(-7.50%)
Mar 06, 2017 1.620 1.620 1.580 1.600 7,045 -0.02(-1.23%)
Mar 03, 2017 1.590 1.620 1.530 1.620 27,223 +0.02(+1.25%)
Mar 02, 2017 1.630 1.630 1.590 1.600 5,263 -0.02(-1.23%)
Mar 01, 2017 1.610 1.650 1.606 1.620 10,407 +0.02(+1.25%)
Feb 28, 2017 1.670 1.670 1.600 1.600 8,404 -0.07(-4.19%)
Feb 27, 2017 1.690 1.700 1.630 1.670 18,931 +0.00(+0.00%)
Feb 24, 2017 1.650 1.670 1.620 1.670 49,149 +0.02(+1.21%)
Feb 23, 2017 1.620 1.670 1.620 1.650 19,391 -0.02(-1.20%)
Feb 22, 2017 1.680 1.680 1.600 1.670 33,419 -0.02(-1.18%)
Feb 21, 2017 1.690 1.700 1.619 1.690 32,999 +0.00(+0.00%)
Feb 17, 2017 1.690 1.690 1.690 0 +0.08(+4.97%)
Feb 16, 2017 1.550 1.630 1.550 1.610 32,876 +0.06(+3.87%)
Feb 15, 2017 1.530 1.640 1.530 1.550 89,127 +0.02(+1.31%)
Feb 14, 2017 1.640 1.697 1.520 1.530 55,512 -0.00(-0.01%)
Feb 13, 2017 1.520 1.540 1.520 1.530 11,705 -0.01(-0.64%)
Feb 10, 2017 1.520 1.540 1.520 1.540 40,666 +0.02(+1.32%)
Feb 09, 2017 1.500 1.520 1.500 1.520 25,872 -0.01(-0.65%)
Feb 08, 2017 1.500 1.548 1.483 1.530 25,696 +0.03(+2.00%)
Feb 07, 2017 1.490 1.500 1.480 1.500 7,147 +0.01(+0.67%)
Feb 06, 2017 1.500 1.500 1.480 1.490 60,687 +0.00(+0.00%)
Feb 03, 2017 1.490 1.500 1.490 1.490 17,136 +0.00(+0.00%)
Feb 02, 2017 1.480 1.490 1.479 1.490 28,382 -0.01(-0.67%)
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.