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

Sunlink Health Systems (NY: SSY )

0.6297 -0.0003 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Feb 28, 2018 1.440 1.460 1.440 1.440 1,686 +0.01(+0.70%)
Feb 26, 2018 1.430 1.430 1.430 281 -0.03(-2.05%)
Feb 23, 2018 1.460 1.460 1.460 1.460 1,524 +0.00(+0.00%)
Feb 22, 2018 1.460 1.460 1.450 1.460 4,209 -0.03(-2.01%)
Feb 21, 2018 1.490 1.490 1.490 1.490 196 +0.02(+1.36%)
Feb 20, 2018 1.520 1.520 1.470 1.470 356 +0.01(+0.68%)
Feb 16, 2018 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 15, 2018 1.430 1.460 1.430 1.460 6,305 +0.02(+1.69%)
Feb 14, 2018 1.430 1.436 1.430 1.436 7,294 -0.01(-0.99%)
Feb 13, 2018 1.460 1.460 1.440 1.450 2,871 +0.01(+0.69%)
Feb 12, 2018 1.450 1.452 1.440 1.440 10,274 -0.02(-1.37%)
Feb 09, 2018 1.450 1.460 1.450 1.460 3,357 +0.01(+0.69%)
Feb 08, 2018 1.460 1.460 1.450 1.450 4,292 -0.01(-0.68%)
Feb 07, 2018 1.490 1.490 1.460 10,436 -0.03(-2.01%)
Feb 06, 2018 1.475 1.490 1.460 1.490 7,974 +0.03(+2.05%)
Feb 05, 2018 1.450 1.450 1.460 8,649 +0.01(+0.69%)
Feb 02, 2018 1.480 1.480 1.450 1.450 4,654 +0.00(+0.00%)
Feb 01, 2018 1.490 1.490 1.450 1.450 3,242 +0.00(+0.00%)
Jan 31, 2018 1.490 1.490 1.450 1.450 1,342 +0.00(+0.00%)
Jan 30, 2018 1.490 1.490 1.450 1.450 8,592 -0.04(-2.68%)
Jan 29, 2018 1.500 1.500 1.490 1.490 453 -0.01(-0.67%)
Jan 26, 2018 1.500 1.500 1.490 1.500 2,825 +0.01(+0.66%)
Jan 25, 2018 1.540 1.540 1.490 1.490 4,882 -0.01(-0.67%)
Jan 24, 2018 1.540 1.540 1.500 1.500 5,702 -0.01(-0.65%)
Jan 23, 2018 1.515 1.530 1.500 1.510 7,593 +0.01(+0.66%)
Jan 22, 2018 1.500 1.540 1.500 1.500 17,098 -0.02(-1.32%)
Jan 19, 2018 1.548 1.590 1.500 1.520 202,065 -0.03(-1.94%)
Jan 18, 2018 1.560 1.560 1.550 1.550 961 +0.00(+0.00%)
Jan 17, 2018 1.550 1.560 1.550 1.550 2,680 -0.01(-0.64%)
Jan 16, 2018 1.550 1.560 1.550 1.560 1,738 +0.00(+0.00%)
Jan 12, 2018 1.560 1.560 1.560 0 +0.00(+0.00%)
Jan 11, 2018 1.570 1.570 1.560 1.560 37,298 -0.01(-0.64%)
Jan 10, 2018 1.560 1.570 1.560 1.570 4,020 -0.01(-0.63%)
Jan 09, 2018 1.590 1.590 1.580 1.580 939 -0.01(-0.63%)
Jan 08, 2018 1.638 1.638 1.580 1.590 2,632 -0.01(-0.63%)
Jan 05, 2018 1.590 1.600 1.590 1.600 7,280 +0.03(+1.92%)
Jan 04, 2018 1.566 1.600 1.560 1.570 13,310 +0.01(+0.63%)
Jan 03, 2018 1.580 1.620 1.550 1.560 6,376 +0.00(+0.00%)
Jan 02, 2018 1.600 1.600 1.550 1.560 12,072 -0.03(-1.89%)
Dec 29, 2017 1.590 1.590 1.590 0 -0.01(-0.63%)
Dec 28, 2017 1.610 1.610 1.560 1.600 10,802 -0.02(-1.23%)
Dec 27, 2017 1.640 1.640 1.620 1.620 4,119 -0.01(-0.61%)
Dec 26, 2017 1.610 1.640 1.610 1.630 1,104 +0.04(+2.52%)
Dec 22, 2017 1.590 1.590 1.540 1.590 11,829 +0.00(+0.07%)
Dec 21, 2017 1.583 1.590 1.580 1.589 4,224 -0.00(-0.07%)
Dec 20, 2017 1.590 1.590 1.590 1.590 640 -0.01(-0.63%)
Dec 19, 2017 1.600 1.608 1.580 1.600 5,271 +0.00(+0.00%)
Dec 18, 2017 1.580 1.600 1.580 1.600 6,902 +0.01(+0.63%)
Dec 15, 2017 1.580 1.670 1.580 1.590 172,777 +0.00(+0.26%)
Dec 14, 2017 1.590 1.590 1.580 1.586 4,549 +0.01(+0.37%)
Dec 13, 2017 1.575 1.580 1.570 1.580 3,376 +0.00(+0.00%)
Dec 12, 2017 1.580 1.581 1.572 1.580 36,685 +0.01(+0.64%)
Dec 11, 2017 1.580 1.580 1.560 1.570 8,948 +0.01(+0.63%)
Dec 08, 2017 1.550 1.560 1.550 1.560 3,018 -0.02(-1.26%)
Dec 07, 2017 1.560 1.580 1.540 1.580 16,787 +0.00(+0.00%)
Dec 06, 2017 1.540 1.580 1.540 1.580 1,069 -0.01(-0.63%)
Dec 05, 2017 1.580 1.590 1.560 1.590 557 +0.03(+1.92%)
Dec 04, 2017 1.590 1.550 1.560 3,107 -0.03(-1.89%)
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.