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

Sunlink Health Systems (NY: SSY )

0.6050 -0.0247 (-3.92%)
Streaming Delayed Price Updated: 10:21 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 (%)
Jul 29, 2022 1.000 1.080 0.9900 1.078 112,897 +0.09(+9.17%)
Jul 28, 2022 1.000 1.017 0.9871 0.9871 25,407 +0.01(+0.70%)
Jul 27, 2022 0.9729 0.9900 0.9602 0.9802 23,565 -0.01(-0.99%)
Jul 26, 2022 1.003 1.010 0.9624 0.9900 16,984 -0.02(-1.62%)
Jul 25, 2022 1.012 1.020 1.000 1.006 15,438 -0.02(-1.57%)
Jul 22, 2022 1.040 1.040 1.010 1.022 8,866 -0.02(-1.69%)
Jul 21, 2022 1.030 1.070 1.005 1.040 19,604 +0.01(+0.97%)
Jul 20, 2022 1.020 1.080 1.020 1.030 23,790 +0.02(+1.98%)
Jul 19, 2022 1.000 1.051 0.9986 1.010 31,909 +0.00(+0.00%)
Jul 18, 2022 1.120 1.127 1.000 1.010 56,010 +0.01(+1.00%)
Jul 15, 2022 1.020 1.090 0.9692 1.000 214,107 -0.04(-3.85%)
Jul 14, 2022 0.9700 1.089 0.9700 1.040 87,758 -0.06(-5.69%)
Jul 13, 2022 1.050 1.150 0.9400 1.103 632,495 -0.07(-5.75%)
Jul 12, 2022 0.9600 1.460 0.9228 1.170 4,724,244 +0.20(+20.83%)
Jul 11, 2022 0.9700 0.9771 0.9683 0.9683 2,072 -0.01(-0.86%)
Jul 08, 2022 0.9700 0.9965 0.9700 0.9767 5,647 +0.01(+0.64%)
Jul 07, 2022 0.9900 1.000 0.9705 0.9705 16,148 -0.01(-1.38%)
Jul 06, 2022 0.9800 1.010 0.9800 0.9841 4,879 +0.01(+1.45%)
Jul 05, 2022 0.9800 0.9952 0.9549 0.9700 6,450 -0.03(-3.00%)
Jul 01, 2022 1.000 1.050 1.000 1.000 1,576 -0.00(-0.02%)
Jun 30, 2022 1.020 1.020 1.000 1.000 5,461 -0.00(-0.17%)
Jun 29, 2022 1.050 1.055 1.002 1.002 1,902 -0.02(-1.77%)
Jun 28, 2022 1.060 1.066 1.010 1.020 7,917 -0.04(-3.77%)
Jun 27, 2022 1.060 1.060 1.056 1.060 2,869 +0.00(+0.00%)
Jun 24, 2022 1.080 1.080 1.050 1.060 5,898 +0.05(+4.95%)
Jun 23, 2022 1.110 1.110 1.010 1.010 26,755 +0.00(+0.00%)
Jun 22, 2022 1.010 1.030 1.000 1.010 4,076 +0.00(+0.00%)
Jun 21, 2022 1.010 1.020 1.000 1.010 5,877 +0.00(+0.00%)
Jun 17, 2022 1.000 1.050 1.000 1.010 7,615 +0.03(+3.06%)
Jun 16, 2022 1.040 1.050 0.9800 0.9800 10,810 -0.07(-6.67%)
Jun 15, 2022 1.030 1.150 1.030 1.050 6,176 +0.02(+1.56%)
Jun 14, 2022 1.150 1.150 1.000 1.034 9,291 +0.01(+0.57%)
Jun 13, 2022 1.100 1.100 1.020 1.028 18,202 -0.08(-6.97%)
Jun 10, 2022 1.170 1.174 1.100 1.105 8,763 -0.06(-5.55%)
Jun 09, 2022 1.170 1.170 1.150 1.170 3,285 +0.01(+0.85%)
Jun 08, 2022 1.140 1.160 1.140 1.160 7,729 +0.00(+0.00%)
Jun 07, 2022 1.170 1.173 1.140 1.160 7,584 -0.01(-0.85%)
Jun 06, 2022 1.150 1.180 1.110 1.170 22,752 -0.02(-1.68%)
Jun 03, 2022 1.120 1.190 1.111 1.190 4,487 +0.07(+6.25%)
Jun 02, 2022 1.185 1.185 1.113 1.120 13,784 -0.05(-4.37%)
Jun 01, 2022 1.130 1.180 1.130 1.171 4,860 +0.04(+3.89%)
May 31, 2022 1.060 1.127 1.060 1.127 15,217 +0.04(+3.67%)
May 27, 2022 1.110 1.110 1.050 1.087 7,621 -0.01(-1.15%)
May 26, 2022 1.111 1.160 1.012 1.100 57,205 +0.05(+4.76%)
May 25, 2022 1.000 1.060 0.9700 1.050 104,500 +0.01(+0.96%)
May 24, 2022 1.110 1.110 0.9626 1.040 7,464 +0.06(+6.12%)
May 23, 2022 1.000 1.040 0.9645 0.9800 40,908 -0.03(-2.97%)
May 20, 2022 1.100 1.120 1.000 1.010 15,637 -0.09(-8.18%)
May 19, 2022 1.060 1.100 1.011 1.100 37,919 +0.05(+4.76%)
May 18, 2022 1.092 1.101 1.050 1.050 9,714 -0.09(-7.89%)
May 17, 2022 1.160 1.240 1.050 1.140 15,215 +0.04(+3.64%)
May 16, 2022 1.230 1.230 1.040 1.100 30,756 +0.01(+0.92%)
May 13, 2022 0.9600 1.150 0.9600 1.090 18,808 +0.11(+11.22%)
May 12, 2022 1.010 1.030 0.9700 0.9800 37,771 -0.07(-6.67%)
May 11, 2022 1.080 1.153 1.040 1.050 28,083 -0.05(-4.55%)
May 10, 2022 1.140 1.150 1.059 1.100 18,637 -0.04(-3.93%)
May 09, 2022 1.170 1.170 1.135 1.145 34,260 -0.03(-2.55%)
May 06, 2022 1.203 1.205 1.170 1.175 30,480 -0.03(-2.89%)
May 05, 2022 1.220 1.240 1.180 1.210 16,571 -0.01(-0.82%)
May 04, 2022 1.240 1.245 1.200 1.220 11,252 +0.01(+0.87%)
May 03, 2022 1.230 1.241 1.200 1.210 6,110 +0.01(+0.79%)
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.