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 (%)
Feb 28, 2023 1.160 1.190 1.150 1.160 13,665 +0.00(+0.00%)
Feb 27, 2023 1.220 1.220 1.133 1.160 29,799 -0.00(-0.17%)
Feb 24, 2023 1.070 1.230 1.060 1.162 63,967 +0.09(+8.60%)
Feb 23, 2023 1.050 1.100 1.050 1.070 5,409 +0.03(+2.88%)
Feb 22, 2023 1.070 1.100 1.010 1.040 37,394 -0.04(-3.70%)
Feb 21, 2023 1.050 1.100 1.050 1.080 27,407 +0.03(+2.86%)
Feb 17, 2023 1.190 1.240 1.020 1.050 71,303 -0.09(-7.89%)
Feb 16, 2023 1.160 1.210 1.100 1.140 48,711 -0.07(-5.79%)
Feb 15, 2023 1.250 1.470 1.160 1.210 594,424 -0.04(-3.59%)
Feb 14, 2023 1.080 1.340 1.029 1.255 333,437 +0.17(+16.20%)
Feb 13, 2023 1.130 1.130 1.020 1.080 57,785 -0.04(-3.57%)
Feb 10, 2023 1.140 1.140 1.090 1.120 14,224 +0.02(+1.82%)
Feb 09, 2023 1.150 1.150 1.090 1.100 45,267 +0.00(+0.00%)
Feb 08, 2023 1.170 1.190 1.050 1.100 125,208 -0.01(-0.90%)
Feb 07, 2023 1.010 1.140 0.9700 1.110 215,435 +0.15(+15.60%)
Feb 06, 2023 1.000 1.020 0.9120 0.9602 439,778 +0.10(+11.65%)
Feb 03, 2023 0.8600 0.8800 0.8541 0.8600 44,468 +0.01(+0.89%)
Feb 02, 2023 0.8549 0.8800 0.8523 0.8524 6,491 +0.00(+0.00%)
Feb 01, 2023 0.8613 0.8786 0.8520 0.8524 8,305 -0.02(-2.03%)
Jan 31, 2023 0.8502 0.8800 0.8202 0.8701 8,374 +0.00(+0.01%)
Jan 30, 2023 0.8400 0.8800 0.8400 0.8700 11,693 +0.04(+4.19%)
Jan 27, 2023 0.8200 0.8400 0.8200 0.8350 10,069 +0.03(+3.37%)
Jan 26, 2023 0.8011 0.8237 0.7956 0.8078 6,605 -0.01(-1.49%)
Jan 25, 2023 0.7900 0.8200 0.7532 0.8200 2,736 +0.01(+1.22%)
Jan 24, 2023 0.7999 0.8300 0.7550 0.8101 13,043 +0.01(+1.26%)
Jan 23, 2023 0.7700 0.8200 0.7700 0.8000 33,271 +0.01(+1.83%)
Jan 20, 2023 0.8200 0.8200 0.7800 0.7856 3,686 -0.03(-4.20%)
Jan 19, 2023 0.7000 0.8200 0.7000 0.8200 96,722 +0.12(+17.13%)
Jan 18, 2023 0.7199 0.7200 0.7000 0.7001 15,283 -0.02(-2.75%)
Jan 17, 2023 0.7202 0.7560 0.7000 0.7199 25,420 -0.00(-0.01%)
Jan 13, 2023 0.7365 0.7365 0.6851 0.7200 20,153 +0.02(+2.16%)
Jan 12, 2023 0.7129 0.7173 0.6800 0.7048 10,933 +0.02(+3.07%)
Jan 11, 2023 0.6914 0.7100 0.6400 0.6838 18,659 +0.01(+2.06%)
Jan 10, 2023 0.6500 0.6909 0.5850 0.6700 28,468 -0.03(-4.29%)
Jan 09, 2023 0.6300 0.7142 0.6300 0.7000 49,962 +0.06(+9.91%)
Jan 06, 2023 0.6153 0.6500 0.6000 0.6369 13,958 -0.01(-1.27%)
Jan 05, 2023 0.6000 0.6499 0.6000 0.6451 7,177 +0.02(+2.40%)
Jan 04, 2023 0.6154 0.6400 0.5701 0.6300 29,656 +0.02(+2.46%)
Jan 03, 2023 0.6500 0.6500 0.6100 0.6149 25,041 +0.00(+0.80%)
Dec 30, 2022 0.5900 0.6100 0.5810 0.6100 55,051 +0.00(+0.00%)
Dec 29, 2022 0.6599 0.6799 0.5701 0.6100 11,689 +0.02(+3.39%)
Dec 28, 2022 0.6100 0.6405 0.5305 0.5900 60,221 -0.05(-7.83%)
Dec 27, 2022 0.6500 0.6800 0.6400 0.6401 26,479 -0.04(-5.87%)
Dec 23, 2022 0.6600 0.6850 0.6506 0.6800 15,225 +0.01(+1.48%)
Dec 22, 2022 0.6720 0.6999 0.6600 0.6701 27,795 -0.03(-4.27%)
Dec 21, 2022 0.7200 0.7200 0.7000 0.7000 29,906 -0.03(-4.10%)
Dec 20, 2022 0.7400 0.7450 0.7200 0.7299 11,076 -0.00(-0.01%)
Dec 19, 2022 0.7500 0.7500 0.7200 0.7300 25,231 -0.02(-2.01%)
Dec 16, 2022 0.7400 0.7700 0.7300 0.7450 14,164 -0.01(-0.80%)
Dec 15, 2022 0.7511 0.8000 0.7400 0.7510 16,617 +0.00(+0.13%)
Dec 14, 2022 0.8000 0.8000 0.7500 0.7500 36,660 -0.05(-6.27%)
Dec 13, 2022 0.8559 0.8800 0.8000 0.8002 7,171 -0.02(-2.66%)
Dec 12, 2022 0.8082 0.9050 0.8082 0.8221 5,909 +0.01(+1.36%)
Dec 09, 2022 0.7820 0.8232 0.7820 0.8111 1,465 -0.01(-1.09%)
Dec 08, 2022 0.8000 0.8200 0.8000 0.8200 2,199 +0.02(+2.22%)
Dec 07, 2022 0.8000 0.8200 0.8000 0.8022 756 -0.02(-2.17%)
Dec 06, 2022 0.8200 0.8266 0.8000 0.8200 1,607 -0.03(-3.53%)
Dec 05, 2022 0.8500 0.8900 0.8171 0.8500 3,753 +0.01(+0.60%)
Dec 02, 2022 0.8400 0.8610 0.7800 0.8449 5,031 -0.02(-2.17%)
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.