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 (%)
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%)
Sep 04, 2018 1.400 1.400 1.400 1.400 1,624 +0.01(+0.71%)
Aug 31, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 30, 2018 1.400 1.400 1.320 1.400 2,768 +0.06(+4.48%)
Aug 29, 2018 1.333 1.400 1.333 1.340 5,809 +0.02(+1.38%)
Aug 28, 2018 1.322 1.322 1.322 1.322 346 -0.02(-1.36%)
Aug 27, 2018 1.380 1.380 1.340 1.340 1,409 +0.00(+0.00%)
Aug 24, 2018 1.320 1.380 1.320 1.340 2,300 +0.03(+2.29%)
Aug 23, 2018 1.310 1.310 1.310 1.310 275 +0.00(+0.00%)
Aug 22, 2018 1.310 1.310 1.310 1.310 284 +0.01(+0.77%)
Aug 21, 2018 1.340 1.340 1.300 1.300 419 -0.02(-1.60%)
Aug 20, 2018 1.300 1.360 1.300 1.321 1,889 +0.01(+0.85%)
Aug 17, 2018 1.360 1.360 1.300 1.310 700 +0.01(+0.77%)
Aug 16, 2018 1.300 1.300 1.300 1.300 637 -0.05(-3.70%)
Aug 15, 2018 1.300 1.350 1.300 1.350 3,542 +0.05(+3.85%)
Aug 14, 2018 1.320 1.320 1.300 1.300 1,559 -0.02(-1.46%)
Aug 13, 2018 1.330 1.345 1.300 1.319 1,590 -0.04(-2.99%)
Aug 10, 2018 1.390 1.390 1.340 1.360 5,500 +0.00(+0.00%)
Aug 09, 2018 1.360 1.360 1.360 1.360 53 +0.00(+0.00%)
Aug 08, 2018 1.410 1.410 1.360 1.360 508 -0.06(-4.22%)
Aug 07, 2018 1.340 1.420 1.340 1.420 820 +0.11(+8.14%)
Aug 06, 2018 1.400 1.442 1.313 1.313 5,485 -0.04(-2.74%)
Aug 03, 2018 1.370 1.370 1.220 1.350 20,600 +0.03(+2.27%)
Aug 02, 2018 1.488 1.488 1.320 1.320 2,284 -0.09(-6.50%)
Aug 01, 2018 1.412 1.412 1.412 1.412 593 +0.07(+5.35%)
Jul 31, 2018 1.391 1.391 1.340 1.340 825 -0.05(-3.64%)
Jul 30, 2018 1.359 1.400 1.359 1.391 1,487 +0.02(+1.50%)
Jul 27, 2018 1.430 1.430 1.320 1.370 3,800 -0.10(-6.80%)
Jul 26, 2018 1.490 1.490 1.410 1.470 7,659 -0.03(-2.01%)
Jul 25, 2018 1.320 1.550 1.320 1.500 22,590 +0.10(+7.15%)
Jul 24, 2018 1.400 1.400 1.400 1.400 183 -0.01(-0.57%)
Jul 23, 2018 1.423 1.423 1.408 1.408 1,442 +0.01(+0.57%)
Jul 20, 2018 1.440 1.440 1.400 1.400 3,375 -0.03(-2.10%)
Jul 19, 2018 1.446 1.470 1.430 1.430 8,839 -0.01(-0.69%)
Jul 18, 2018 1.440 1.469 1.430 1.440 6,832 +0.02(+1.34%)
Jul 17, 2018 1.412 1.421 1.412 1.421 2,295 -0.01(-0.63%)
Jul 16, 2018 1.490 1.490 1.401 1.430 4,001 -0.04(-2.72%)
Jul 13, 2018 1.433 1.470 1.410 1.470 5,072 +0.02(+1.38%)
Jul 12, 2018 1.410 1.470 1.381 1.450 6,697 +0.04(+2.84%)
Jul 11, 2018 1.390 1.460 1.351 1.410 7,009 -0.01(-0.70%)
Jul 10, 2018 1.360 1.475 1.360 1.420 22,134 +0.06(+4.41%)
Jul 09, 2018 1.560 2.020 1.350 1.360 533,882 -0.16(-10.68%)
Jul 06, 2018 1.260 1.570 1.260 1.523 94,478 +0.21(+16.23%)
Jul 05, 2018 1.260 1.310 1.260 1.310 2,830 +0.03(+2.54%)
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.