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

Sunlink Health Systems (NY: SSY )

0.6150 -0.0147 (-2.33%)
Streaming Delayed Price Updated: 12:03 PM 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 (%)
Jul 30, 2021 2.630 2.700 2.560 2.580 105,572 -0.13(-4.80%)
Jul 29, 2021 2.770 2.820 2.630 2.710 353,805 -0.10(-3.56%)
Jul 28, 2021 2.520 2.880 2.520 2.810 329,220 +0.30(+11.95%)
Jul 27, 2021 2.570 2.590 2.470 2.510 35,066 -0.09(-3.46%)
Jul 26, 2021 2.490 2.650 2.490 2.600 143,216 +0.10(+4.00%)
Jul 23, 2021 2.560 2.570 2.470 2.500 55,395 -0.09(-3.47%)
Jul 22, 2021 2.630 2.659 2.500 2.590 104,986 -0.04(-1.52%)
Jul 21, 2021 2.540 2.700 2.540 2.630 120,448 +0.05(+1.94%)
Jul 20, 2021 2.530 2.640 2.530 2.580 129,623 +0.06(+2.38%)
Jul 19, 2021 2.350 2.550 2.328 2.520 174,668 +0.13(+5.44%)
Jul 16, 2021 2.520 2.520 2.380 2.390 67,819 -0.14(-5.53%)
Jul 15, 2021 2.400 2.546 2.400 2.530 132,093 +0.14(+5.86%)
Jul 14, 2021 2.500 2.564 2.370 2.390 118,525 -0.11(-4.40%)
Jul 13, 2021 2.650 2.650 2.450 2.500 284,110 -0.15(-5.66%)
Jul 12, 2021 2.620 2.690 2.550 2.650 214,815 +0.03(+1.15%)
Jul 09, 2021 2.500 2.690 2.470 2.620 252,365 +0.10(+3.97%)
Jul 08, 2021 2.350 2.590 2.300 2.520 193,700 +0.10(+4.13%)
Jul 07, 2021 2.660 2.660 2.360 2.420 345,548 -0.19(-7.28%)
Jul 06, 2021 2.900 2.960 2.590 2.610 775,563 -0.31(-10.62%)
Jul 02, 2021 3.000 3.029 2.860 2.920 490,869 -0.10(-3.31%)
Jul 01, 2021 3.200 3.320 2.920 3.020 982,942 -0.40(-11.70%)
Jun 30, 2021 3.250 3.730 3.250 3.420 2,717,918 +0.29(+9.27%)
Jun 29, 2021 2.950 3.150 2.930 3.130 940,218 +0.20(+6.83%)
Jun 28, 2021 2.940 3.000 2.870 2.930 183,107 +0.01(+0.34%)
Jun 25, 2021 3.040 3.040 2.910 2.920 198,965 -0.12(-3.95%)
Jun 24, 2021 2.910 3.150 2.840 3.040 1,098,828 +0.16(+5.56%)
Jun 23, 2021 2.830 2.900 2.830 2.880 109,550 +0.08(+2.86%)
Jun 22, 2021 2.850 2.890 2.780 2.800 305,874 -0.03(-1.06%)
Jun 21, 2021 2.810 2.900 2.760 2.830 157,703 +0.01(+0.35%)
Jun 18, 2021 2.900 2.940 2.780 2.820 241,625 -0.12(-4.08%)
Jun 17, 2021 2.850 3.090 2.850 2.940 663,266 +0.11(+3.89%)
Jun 16, 2021 2.780 2.880 2.750 2.830 222,691 -0.02(-0.88%)
Jun 15, 2021 2.970 2.990 2.780 2.855 252,028 -0.08(-2.56%)
Jun 14, 2021 2.950 3.000 2.853 2.930 457,769 -0.03(-1.01%)
Jun 11, 2021 3.130 3.180 2.920 2.960 508,704 -0.13(-4.21%)
Jun 10, 2021 3.510 3.530 3.090 3.090 704,501 -0.47(-13.20%)
Jun 09, 2021 3.510 3.650 3.460 3.560 1,311,479 +0.18(+5.33%)
Jun 08, 2021 3.730 3.920 3.270 3.380 2,128,230 -0.40(-10.58%)
Jun 07, 2021 3.520 3.950 3.490 3.780 776,503 +0.15(+4.13%)
Jun 04, 2021 3.120 3.880 3.120 3.630 2,953,823 +0.35(+10.67%)
Jun 03, 2021 3.060 3.290 3.020 3.280 520,943 +0.12(+3.80%)
Jun 02, 2021 2.980 3.320 2.910 3.160 1,588,034 +0.23(+7.85%)
Jun 01, 2021 2.900 2.940 2.840 2.930 190,954 +0.07(+2.45%)
May 28, 2021 3.000 3.000 2.860 2.860 100,884 -0.14(-4.67%)
May 27, 2021 2.990 3.040 2.840 3.000 435,360 +0.07(+2.39%)
May 26, 2021 2.760 2.970 2.740 2.930 384,797 +0.15(+5.40%)
May 25, 2021 3.000 3.040 2.740 2.780 341,588 -0.15(-5.12%)
May 24, 2021 2.910 3.220 2.860 2.930 2,218,490 -0.02(-0.68%)
May 21, 2021 3.020 3.090 2.800 2.950 336,875 -0.07(-2.32%)
May 20, 2021 3.170 3.180 2.970 3.020 307,267 -0.07(-2.27%)
May 19, 2021 2.770 3.140 2.770 3.090 417,817 +0.17(+5.82%)
May 18, 2021 2.770 3.050 2.620 2.920 458,612 +0.09(+3.18%)
May 17, 2021 2.650 2.850 2.510 2.830 503,097 +0.19(+7.20%)
May 14, 2021 2.840 2.843 2.580 2.640 563,152 -0.15(-5.38%)
May 13, 2021 2.970 3.090 2.760 2.790 689,911 -0.11(-3.80%)
May 12, 2021 2.990 3.220 2.844 2.900 631,620 -0.16(-5.23%)
May 11, 2021 2.940 3.150 2.700 3.060 2,057,866 -0.03(-0.97%)
May 10, 2021 3.540 3.736 2.920 3.090 2,984,593 -0.36(-10.43%)
May 07, 2021 3.880 4.800 3.360 3.450 10,124,491 -0.83(-19.39%)
May 06, 2021 3.720 4.740 3.160 4.280 18,055,896 +0.58(+15.68%)
May 05, 2021 3.330 5.460 2.770 3.700 41,542,196 +0.85(+29.82%)
May 04, 2021 3.050 3.150 2.620 2.850 2,595,207 -0.39(-12.04%)
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.