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 30, 2022 0.9550 0.9900 0.9550 0.9600 17,110 -0.03(-3.03%)
Sep 29, 2022 1.000 1.040 0.9525 0.9900 32,237 -0.02(-1.98%)
Sep 28, 2022 0.9900 1.040 0.9803 1.010 17,630 +0.01(+1.00%)
Sep 27, 2022 1.110 1.110 1.000 1.000 21,283 -0.01(-0.99%)
Sep 26, 2022 0.9900 1.010 0.9770 1.010 7,579 +0.02(+2.12%)
Sep 23, 2022 1.000 1.015 0.9400 0.9890 73,404 -0.04(-3.98%)
Sep 22, 2022 1.090 1.103 1.020 1.030 22,525 -0.03(-2.83%)
Sep 21, 2022 1.070 1.100 1.050 1.060 14,692 -0.04(-3.64%)
Sep 20, 2022 1.140 1.150 1.050 1.100 19,864 -0.02(-1.94%)
Sep 19, 2022 1.100 1.140 1.100 1.122 22,895 -0.04(-3.29%)
Sep 16, 2022 1.160 1.180 1.100 1.160 22,487 +0.01(+0.87%)
Sep 15, 2022 1.130 1.171 1.110 1.150 16,816 +0.03(+2.68%)
Sep 14, 2022 1.150 1.188 1.120 1.120 36,587 -0.05(-4.27%)
Sep 13, 2022 1.250 1.250 1.140 1.170 27,330 -0.05(-3.70%)
Sep 12, 2022 1.238 1.260 1.170 1.215 25,118 -0.02(-2.02%)
Sep 09, 2022 1.250 1.270 1.180 1.240 27,508 +0.03(+2.48%)
Sep 08, 2022 1.170 1.225 1.150 1.210 20,654 +0.03(+2.54%)
Sep 07, 2022 1.280 1.280 1.180 1.180 20,320 -0.04(-3.28%)
Sep 06, 2022 1.280 1.280 1.190 1.220 53,867 -0.11(-8.27%)
Sep 02, 2022 1.430 1.430 1.253 1.330 71,876 -0.05(-3.62%)
Sep 01, 2022 1.360 1.380 1.350 1.380 36,550 -0.05(-3.50%)
Aug 31, 2022 1.540 1.540 1.360 1.430 42,841 +0.05(+3.62%)
Aug 30, 2022 1.520 1.590 1.320 1.380 128,229 -0.23(-14.29%)
Aug 29, 2022 1.600 1.650 1.430 1.610 381,858 +0.05(+3.21%)
Aug 26, 2022 1.500 1.720 1.490 1.560 673,844 -0.23(-12.85%)
Aug 25, 2022 2.100 2.100 1.630 1.790 11,235,150 +0.19(+11.87%)
Aug 24, 2022 1.330 1.730 1.300 1.600 1,239,118 +0.27(+19.88%)
Aug 23, 2022 1.300 1.397 1.280 1.335 71,209 +0.07(+5.53%)
Aug 22, 2022 1.180 1.300 1.150 1.265 78,520 +0.07(+6.29%)
Aug 19, 2022 1.150 1.200 1.120 1.190 10,182 -0.01(-0.83%)
Aug 18, 2022 1.200 1.222 1.170 1.200 15,621 -0.01(-0.88%)
Aug 17, 2022 1.230 1.250 1.190 1.211 30,239 +0.01(+0.89%)
Aug 16, 2022 1.200 1.225 1.170 1.200 71,722 +0.01(+0.99%)
Aug 15, 2022 1.150 1.200 1.152 1.188 29,591 +0.00(+0.16%)
Aug 12, 2022 1.175 1.190 1.160 1.186 18,675 +0.03(+2.28%)
Aug 11, 2022 1.155 1.160 1.138 1.160 11,019 +0.01(+1.20%)
Aug 10, 2022 1.150 1.170 1.130 1.146 19,723 +0.02(+1.42%)
Aug 09, 2022 1.160 1.180 1.103 1.130 11,734 -0.03(-2.59%)
Aug 08, 2022 1.140 1.180 1.130 1.160 13,653 +0.02(+2.20%)
Aug 05, 2022 1.100 1.190 1.100 1.135 35,175 +0.03(+3.18%)
Aug 04, 2022 1.110 1.130 1.080 1.100 77,642 -0.04(-3.51%)
Aug 03, 2022 1.070 1.250 1.040 1.140 701,382 +0.06(+5.56%)
Aug 02, 2022 1.100 1.095 1.040 1.080 11,212 +0.00(+0.00%)
Aug 01, 2022 1.050 1.110 1.040 1.080 78,274 +0.00(+0.22%)
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%)
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.