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 (%)
Jun 30, 2020 0.8000 0.9100 0.7800 0.8950 232,734 +0.09(+11.87%)
Jun 29, 2020 0.8360 0.8360 0.8000 0.8000 10,906 -0.02(-2.74%)
Jun 26, 2020 0.8000 0.8360 0.7850 0.8225 30,700 +0.01(+1.73%)
Jun 25, 2020 0.8238 0.8600 0.7900 0.8085 43,668 -0.03(-3.80%)
Jun 24, 2020 0.8400 0.8500 0.7800 0.8404 39,992 +0.02(+2.41%)
Jun 23, 2020 0.8800 0.8800 0.8100 0.8206 30,111 -0.06(-6.75%)
Jun 22, 2020 0.8700 0.8990 0.8618 0.8800 79,657 +0.02(+2.34%)
Jun 19, 2020 0.8900 0.8900 0.7600 0.8599 95,700 -0.01(-1.62%)
Jun 18, 2020 0.8502 1.000 0.8050 0.8741 253,353 -0.05(-5.29%)
Jun 17, 2020 0.8575 1.280 0.8575 0.9229 1,212,049 +0.08(+9.87%)
Jun 16, 2020 0.8000 0.8575 0.8000 0.8400 30,479 +0.02(+2.56%)
Jun 15, 2020 0.8000 0.8190 0.7754 0.8190 22,095 +0.04(+5.62%)
Jun 12, 2020 0.7839 0.8259 0.7720 0.7754 18,300 +0.02(+2.01%)
Jun 11, 2020 0.7900 0.8340 0.7600 0.7601 35,523 -0.08(-10.04%)
Jun 10, 2020 0.8600 0.8665 0.8212 0.8449 60,599 -0.02(-2.10%)
Jun 09, 2020 0.8480 0.8630 0.8202 0.8630 12,005 +0.00(+0.34%)
Jun 08, 2020 0.8500 0.8621 0.8000 0.8601 50,745 +0.03(+3.63%)
Jun 05, 2020 0.8316 0.8363 0.8195 0.8300 20,600 +0.03(+3.36%)
Jun 04, 2020 0.8000 0.8498 0.7800 0.8030 17,627 +0.00(+0.36%)
Jun 03, 2020 0.7920 0.8500 0.7920 0.8001 33,056 +0.01(+1.28%)
Jun 02, 2020 0.8800 0.8800 0.7900 0.7900 10,150 -0.08(-9.37%)
Jun 01, 2020 0.8800 0.8800 0.8442 0.8717 53,485 +0.02(+2.60%)
May 29, 2020 0.7900 0.8500 0.7900 0.8496 12,200 +0.05(+6.20%)
May 28, 2020 0.7900 0.8400 0.7940 0.8000 14,531 -0.02(-2.56%)
May 27, 2020 0.8000 0.8392 0.8000 0.8210 8,897 +0.03(+3.27%)
May 26, 2020 0.8500 0.8900 0.7900 0.7950 68,414 -0.04(-5.36%)
May 22, 2020 0.8200 0.8400 0.7900 0.8400 13,800 +0.02(+2.44%)
May 21, 2020 0.8500 0.8500 0.8072 0.8200 19,004 -0.02(-2.46%)
May 20, 2020 0.8500 0.8500 0.8092 0.8407 22,944 +0.05(+6.42%)
May 19, 2020 0.8600 0.8600 0.7800 0.7900 33,964 -0.05(-5.49%)
May 18, 2020 0.8163 0.8500 0.7900 0.8359 77,036 +0.04(+4.45%)
May 15, 2020 0.8500 0.8598 0.8000 0.8003 84,500 -0.03(-3.58%)
May 14, 2020 0.9400 0.9700 0.8300 0.8300 90,537 -0.12(-12.61%)
May 13, 2020 0.8600 1.096 0.8000 0.9498 681,245 +0.12(+13.86%)
May 12, 2020 0.8300 0.8558 0.8216 0.8342 16,635 +0.03(+3.24%)
May 11, 2020 0.8900 0.9162 0.8035 0.8080 34,165 -0.06(-7.02%)
May 08, 2020 0.8390 0.8720 0.7800 0.8690 44,200 +0.04(+5.19%)
May 07, 2020 0.8000 0.8390 0.7700 0.8261 20,424 +0.06(+8.26%)
May 06, 2020 0.7601 0.8089 0.7600 0.7631 15,531 -0.01(-1.10%)
May 05, 2020 0.8000 0.8000 0.7678 0.7716 9,016 +0.00(+0.21%)
May 04, 2020 0.8100 0.8100 0.7700 0.7700 9,176 -0.03(-3.75%)
May 01, 2020 0.8100 0.8100 0.7501 0.8000 31,300 +0.00(+0.00%)
Apr 30, 2020 0.7521 0.8037 0.7000 0.8000 55,498 +0.01(+1.74%)
Apr 29, 2020 0.7275 0.8099 0.7275 0.7863 26,881 +0.04(+4.84%)
Apr 28, 2020 0.7350 0.7668 0.7000 0.7500 79,485 +0.05(+6.66%)
Apr 27, 2020 0.7200 0.7460 0.6981 0.7032 42,278 +0.03(+4.96%)
Apr 24, 2020 0.6700 0.6980 0.6602 0.6700 36,200 +0.02(+2.76%)
Apr 23, 2020 0.6900 0.7398 0.6520 0.6520 25,656 -0.03(-4.20%)
Apr 22, 2020 0.6800 0.7200 0.6756 0.6806 15,437 -0.00(-0.21%)
Apr 21, 2020 0.7084 0.7498 0.6800 0.6820 35,549 -0.03(-4.62%)
Apr 20, 2020 0.7078 0.8100 0.6935 0.7150 180,871 +0.04(+6.07%)
Apr 17, 2020 0.7836 0.7836 0.6300 0.6741 36,600 -0.06(-7.73%)
Apr 16, 2020 0.7143 0.8630 0.6900 0.7306 191,474 +0.02(+2.25%)
Apr 15, 2020 0.6800 0.7349 0.6702 0.7145 19,069 +0.02(+2.39%)
Apr 14, 2020 0.6900 0.7200 0.6600 0.6978 18,473 +0.02(+2.60%)
Apr 13, 2020 0.7200 0.7200 0.6500 0.6801 48,049 -0.04(-5.57%)
Apr 09, 2020 0.6600 0.7400 0.6600 0.7202 206,700 +0.06(+9.12%)
Apr 08, 2020 0.6553 0.6800 0.6350 0.6600 14,367 +0.03(+3.94%)
Apr 07, 2020 0.6603 0.6800 0.6208 0.6350 42,584 -0.05(-6.62%)
Apr 06, 2020 0.6500 0.7100 0.6476 0.6800 16,488 +0.01(+1.42%)
Apr 03, 2020 0.6810 0.7100 0.6354 0.6705 59,000 -0.01(-1.40%)
Apr 02, 2020 0.6730 0.7337 0.6508 0.6800 81,238 -0.02(-2.82%)
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.