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

Sunlink Health Systems (NY: SSY )

0.6020 -0.0277 (-4.40%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Nov 30, 2018 1.250 1.250 1.060 1.070 23,000 -0.07(-6.14%)
Nov 29, 2018 1.190 1.440 1.021 1.140 1,520,312 -0.01(-0.87%)
Nov 28, 2018 1.116 1.150 1.116 1.150 3,042 -0.01(-0.86%)
Nov 27, 2018 1.200 1.200 1.160 1.160 804 +0.02(+1.75%)
Nov 26, 2018 1.161 1.161 1.140 1.140 1,213 +0.00(+0.01%)
Nov 23, 2018 1.140 1.140 1.140 1.140 400 -0.01(-1.13%)
Nov 21, 2018 1.153 1.153 1.153 0 -0.05(-3.92%)
Nov 20, 2018 1.230 1.240 1.200 1.200 43,589 +0.00(+0.00%)
Nov 19, 2018 1.130 1.205 1.110 1.200 17,471 +0.10(+9.09%)
Nov 16, 2018 1.100 1.100 1.100 1.100 1,200 +0.03(+2.80%)
Nov 15, 2018 1.010 1.070 0.9045 1.070 3,498 +0.02(+1.90%)
Nov 14, 2018 1.139 1.139 1.050 1.050 1,752 -0.09(-7.89%)
Nov 13, 2018 1.060 1.140 1.060 1.140 2,027 +0.04(+3.64%)
Nov 12, 2018 1.100 1.100 1.090 1.100 2,218 +0.03(+2.80%)
Nov 09, 2018 1.120 1.120 1.070 1.070 6,000 -0.04(-3.60%)
Nov 08, 2018 1.130 1.213 1.095 1.110 23,364 +0.01(+0.54%)
Nov 07, 2018 1.213 1.540 0.8101 1.104 448,037 -0.07(-5.64%)
Nov 06, 2018 1.170 1.170 1.170 1.170 301 +0.01(+0.86%)
Nov 05, 2018 1.230 1.230 1.160 1.160 934 -0.02(-1.69%)
Nov 02, 2018 1.170 1.230 1.170 1.180 500 +0.00(+0.00%)
Nov 01, 2018 1.180 1.180 141 +0.00(+0.00%)
Oct 31, 2018 1.150 1.180 1.140 1.180 7,065 +0.00(+0.00%)
Oct 30, 2018 1.230 1.230 1.180 1.180 15,802 -0.02(-1.34%)
Oct 29, 2018 1.196 1.196 1.196 1.196 1,039 -0.02(-1.97%)
Oct 26, 2018 1.225 1.230 1.208 1.220 3,100 +0.00(+0.00%)
Oct 25, 2018 1.240 1.240 1.220 1.220 3,464 -0.02(-1.61%)
Oct 24, 2018 1.240 1.250 1.240 1.240 933 -0.01(-0.52%)
Oct 23, 2018 1.350 1.350 1.186 1.246 3,132 -0.10(-7.67%)
Oct 22, 2018 1.350 1.350 1.350 1.350 250 -0.02(-1.46%)
Oct 19, 2018 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
Oct 18, 2018 1.350 1.380 1.350 1.370 647 +0.02(+1.48%)
Oct 17, 2018 1.350 1.350 1.350 1.350 454 +0.00(+0.00%)
Oct 16, 2018 1.350 1.350 1.350 1.350 558 +0.00(+0.00%)
Oct 15, 2018 1.360 1.370 1.300 1.350 21,760 -0.04(-2.88%)
Oct 12, 2018 1.380 1.390 1.380 1.390 4,000 +0.02(+1.46%)
Oct 11, 2018 1.398 1.405 1.370 1.370 2,466 +0.00(+0.00%)
Oct 10, 2018 1.380 1.380 1.370 1.370 1,969 -0.01(-0.72%)
Oct 09, 2018 1.360 1.380 1.360 1.380 6,364 +0.02(+1.47%)
Oct 08, 2018 1.380 1.380 1.360 1.360 2,991 -0.02(-1.45%)
Oct 05, 2018 1.380 1.380 1.380 1.380 100 -0.00(-0.01%)
Oct 04, 2018 1.340 1.390 1.340 1.380 2,239 -0.00(-0.07%)
Oct 03, 2018 1.290 1.381 1.284 1.381 8,361 -0.01(-0.65%)
Oct 02, 2018 1.350 1.390 1.230 1.390 2,346 +0.01(+0.72%)
Oct 01, 2018 1.370 1.430 1.370 1.380 7,182 +0.05(+3.76%)
Sep 28, 2018 1.330 1.350 1.330 1.330 3,900 +0.01(+0.76%)
Sep 27, 2018 1.368 1.368 1.303 1.320 1,903 -0.05(-3.65%)
Sep 26, 2018 1.400 1.420 1.342 1.370 17,303 +0.09(+6.66%)
Sep 25, 2018 1.270 1.284 1.270 1.284 1,509 +0.01(+1.13%)
Sep 24, 2018 1.250 1.278 1.250 1.270 988 -0.01(-0.78%)
Sep 21, 2018 1.320 1.320 1.240 1.280 19,000 +0.02(+1.59%)
Sep 20, 2018 1.230 1.272 1.230 1.260 1,494 -0.01(-0.79%)
Sep 19, 2018 1.270 1.270 1.230 1.270 1,750 -0.03(-2.11%)
Sep 18, 2018 1.280 1.350 1.280 1.297 10,635 +0.01(+0.57%)
Sep 17, 2018 1.290 1.349 1.290 1.290 1,784 -0.01(-0.77%)
Sep 14, 2018 1.340 1.380 1.300 1.300 6,600 -0.09(-6.47%)
Sep 13, 2018 1.340 1.390 1.340 1.390 535 +0.05(+3.73%)
Sep 12, 2018 1.320 1.377 1.320 1.340 578 -0.01(-0.74%)
Sep 11, 2018 1.350 1.350 1.290 1.350 1,193 -0.03(-2.18%)
Sep 10, 2018 1.370 1.410 1.370 1.380 1,685 +0.00(+0.01%)
Sep 07, 2018 1.410 1.410 1.370 1.380 1,400 -0.02(-1.43%)
Sep 06, 2018 1.400 1.400 52 +0.00(+0.00%)
Sep 05, 2018 1.363 1.400 1.363 1.400 679 +0.00(+0.01%)
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.