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

Sunlink Health Systems (NY: SSY )

0.6000 -0.0020 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Dec 31, 2021 1.540 1.600 1.540 1.540 142,955 -0.08(-4.94%)
Dec 30, 2021 1.560 1.620 1.520 1.620 49,311 +0.09(+5.88%)
Dec 29, 2021 1.560 1.601 1.520 1.530 41,841 -0.03(-1.92%)
Dec 28, 2021 1.640 1.700 1.560 1.560 108,730 -0.09(-5.45%)
Dec 27, 2021 1.620 1.749 1.620 1.650 128,772 +0.02(+1.23%)
Dec 23, 2021 1.670 1.710 1.630 1.630 52,916 -0.05(-2.98%)
Dec 22, 2021 1.740 1.740 1.640 1.680 26,492 -0.06(-3.45%)
Dec 21, 2021 1.730 1.790 1.720 1.740 45,965 +0.01(+0.58%)
Dec 20, 2021 1.790 1.790 1.638 1.730 63,886 -0.06(-3.35%)
Dec 17, 2021 1.780 1.800 1.720 1.790 25,672 -0.01(-0.56%)
Dec 16, 2021 1.830 1.830 1.760 1.800 96,927 +0.02(+1.12%)
Dec 15, 2021 1.790 1.980 1.702 1.780 791,040 -0.01(-0.56%)
Dec 14, 2021 1.820 1.820 1.790 1.790 33,576 -0.04(-2.19%)
Dec 13, 2021 1.980 1.980 1.830 1.830 40,399 -0.16(-8.04%)
Dec 10, 2021 2.000 2.080 1.900 1.990 22,960 -0.01(-0.50%)
Dec 09, 2021 1.950 2.080 1.910 2.000 71,839 +0.03(+1.52%)
Dec 08, 2021 1.870 1.990 1.870 1.970 26,682 +0.09(+4.79%)
Dec 07, 2021 1.820 2.009 1.800 1.880 63,044 +0.07(+3.87%)
Dec 06, 2021 1.850 1.950 1.760 1.810 50,804 +0.03(+1.77%)
Dec 03, 2021 1.810 1.870 1.750 1.779 41,019 -0.04(-2.27%)
Dec 02, 2021 1.990 2.010 1.810 1.820 110,555 -0.19(-9.45%)
Dec 01, 2021 2.060 2.130 1.980 2.010 32,032 +0.00(+0.00%)
Nov 30, 2021 2.050 2.075 1.950 2.010 51,184 -0.07(-3.37%)
Nov 29, 2021 2.110 2.177 2.050 2.080 46,369 -0.02(-0.95%)
Nov 26, 2021 2.080 2.110 2.030 2.100 25,620 -0.00(-0.00%)
Nov 24, 2021 2.090 2.134 2.060 2.100 29,170 +0.06(+2.94%)
Nov 23, 2021 2.110 2.189 2.030 2.040 79,469 -0.10(-4.67%)
Nov 22, 2021 2.150 2.200 2.054 2.140 40,160 +0.03(+1.42%)
Nov 19, 2021 2.070 2.170 2.070 2.110 72,958 -0.04(-1.86%)
Nov 18, 2021 2.330 2.142 2.100 2.150 157,766 -0.18(-7.73%)
Nov 17, 2021 2.440 2.470 2.320 2.330 89,110 -0.14(-5.67%)
Nov 16, 2021 2.460 2.529 2.390 2.470 95,966 +0.01(+0.41%)
Nov 15, 2021 2.380 2.500 2.380 2.460 76,878 +0.04(+1.65%)
Nov 12, 2021 2.440 2.470 2.410 2.420 20,530 -0.05(-2.02%)
Nov 11, 2021 2.410 2.475 2.370 2.470 81,076 +0.06(+2.49%)
Nov 10, 2021 2.470 2.410 104,518 -0.08(-3.21%)
Nov 09, 2021 2.560 2.560 2.480 2.490 64,583 -0.10(-3.86%)
Nov 08, 2021 2.500 2.650 2.480 2.590 374,960 +0.11(+4.44%)
Nov 05, 2021 2.450 2.570 2.400 2.480 110,268 +0.06(+2.48%)
Nov 04, 2021 2.470 2.486 2.420 2.420 17,387 -0.06(-2.42%)
Nov 03, 2021 2.450 2.500 2.430 2.480 30,462 +0.06(+2.48%)
Nov 02, 2021 2.390 2.520 2.390 2.420 72,714 +0.01(+0.41%)
Nov 01, 2021 2.380 2.480 2.400 2.410 61,227 +0.01(+0.42%)
Oct 29, 2021 2.450 2.470 2.370 2.400 81,370 -0.07(-2.83%)
Oct 28, 2021 2.370 2.510 2.360 2.470 78,132 +0.09(+3.78%)
Oct 27, 2021 2.500 2.534 2.360 2.380 176,609 -0.12(-4.80%)
Oct 26, 2021 2.610 2.500 136,880 -0.10(-3.85%)
Oct 25, 2021 2.520 2.640 2.480 2.600 159,152 +0.11(+4.42%)
Oct 22, 2021 2.570 2.580 2.490 2.490 97,118 -0.09(-3.49%)
Oct 21, 2021 2.580 2.640 2.580 2.580 47,683 -0.03(-1.15%)
Oct 20, 2021 2.610 2.650 2.550 2.610 94,459 -0.01(-0.38%)
Oct 19, 2021 2.650 2.770 2.590 2.620 235,722 +0.00(+0.08%)
Oct 18, 2021 2.570 2.720 2.540 2.618 159,381 +0.07(+2.67%)
Oct 15, 2021 2.540 2.630 2.540 2.550 63,842 -0.04(-1.54%)
Oct 14, 2021 2.580 2.600 2.550 2.590 31,783 +0.00(+0.00%)
Oct 13, 2021 2.540 2.630 2.510 2.590 79,332 +0.04(+1.57%)
Oct 12, 2021 2.490 2.580 2.490 2.550 42,728 +0.02(+0.79%)
Oct 11, 2021 2.480 2.530 2.480 2.530 29,754 +0.04(+1.61%)
Oct 08, 2021 2.540 2.600 2.480 2.490 78,661 -0.01(-0.40%)
Oct 07, 2021 2.530 2.600 2.500 2.500 58,428 -0.04(-1.57%)
Oct 06, 2021 2.560 2.590 2.510 2.540 37,474 -0.06(-2.31%)
Oct 05, 2021 2.560 2.600 2.520 2.600 74,441 +0.02(+0.78%)
Oct 04, 2021 2.650 2.650 2.539 2.580 65,293 -0.04(-1.53%)
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.