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%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2019 1.410 1.418 1.400 1.418 15,200 +0.01(+0.55%)
May 30, 2019 1.410 1.410 1.410 1.410 22 +0.00(+0.00%)
May 29, 2019 1.410 1.410 1.410 1.410 405 -0.04(-2.76%)
May 28, 2019 1.430 1.450 1.430 1.450 435 +0.03(+2.11%)
May 24, 2019 1.420 1.420 1.350 1.420 15,700 -0.01(-0.70%)
May 23, 2019 1.410 1.430 1.410 1.430 1,358 +0.01(+0.70%)
May 22, 2019 1.420 1.420 1.420 1.420 229 -0.05(-3.08%)
May 21, 2019 1.465 1.465 1.465 1.465 261 +0.02(+1.26%)
May 20, 2019 1.447 1.447 1.447 1.447 1,121 -0.02(-1.03%)
May 17, 2019 1.410 1.489 1.340 1.462 51,300 -0.01(-0.39%)
May 16, 2019 1.560 1.560 1.468 1.468 63,948 -0.09(-5.92%)
May 15, 2019 1.570 1.622 1.534 1.560 27,777 -0.01(-0.64%)
May 14, 2019 1.570 1.570 1.570 1.570 271 -0.01(-0.56%)
May 13, 2019 1.579 1.579 145 +0.00(+0.00%)
May 10, 2019 1.579 1.579 1.579 1.579 100 +0.00(+0.00%)
May 09, 2019 1.583 1.590 1.570 1.579 14,157 -0.03(-1.93%)
May 08, 2019 1.630 1.630 1.610 1.610 765 -0.05(-3.02%)
May 07, 2019 1.590 1.670 1.590 1.660 1,245 +0.04(+2.47%)
May 06, 2019 1.620 1.700 1.603 1.620 9,393 -0.02(-0.97%)
May 03, 2019 1.630 1.636 1.630 1.636 3,100 -0.03(-2.04%)
May 02, 2019 1.645 1.670 1.640 1.670 2,814 +0.03(+2.08%)
May 01, 2019 1.680 1.680 1.636 1.636 14,950 -0.03(-2.04%)
Apr 30, 2019 1.670 1.670 50 +0.00(+0.00%)
Apr 29, 2019 1.620 1.670 1.620 1.670 435 +0.06(+3.72%)
Apr 26, 2019 1.610 1.610 1.610 1.610 1,500 -0.04(-2.42%)
Apr 25, 2019 1.646 1.650 1.640 1.650 1,723 +0.04(+2.48%)
Apr 24, 2019 1.640 1.680 1.610 1.610 5,832 -0.01(-0.62%)
Apr 23, 2019 1.653 1.669 1.620 1.620 2,373 -0.03(-1.82%)
Apr 22, 2019 1.650 1.650 1.650 1.650 533 +0.03(+1.85%)
Apr 18, 2019 1.570 1.650 1.570 1.620 4,500 +0.00(+0.00%)
Apr 17, 2019 1.570 1.670 1.570 1.620 19,021 +0.05(+3.18%)
Apr 16, 2019 1.570 1.570 1.570 1.570 1,030 +0.00(+0.00%)
Apr 15, 2019 1.570 1.570 1.570 1.570 744 -0.02(-1.26%)
Apr 12, 2019 1.600 1.600 1.580 1.590 18,500 +0.01(+0.44%)
Apr 11, 2019 1.562 1.583 1.562 1.583 544 +0.02(+1.48%)
Apr 10, 2019 1.590 1.590 1.560 1.560 353 -0.03(-1.89%)
Apr 09, 2019 1.590 1.590 1.590 1.590 582 +0.00(+0.00%)
Apr 08, 2019 1.560 1.600 1.550 1.590 6,295 +0.03(+1.92%)
Apr 05, 2019 1.550 1.600 1.550 1.560 1,600 -0.03(-1.89%)
Apr 04, 2019 1.590 1.590 1.550 1.590 2,113 +0.03(+1.92%)
Apr 03, 2019 1.560 1.570 1.560 1.560 2,209 -0.04(-2.50%)
Apr 02, 2019 1.600 1.610 1.570 1.600 4,710 +0.04(+2.56%)
Apr 01, 2019 1.570 1.600 1.560 1.560 2,850 -0.03(-1.89%)
Mar 29, 2019 1.550 1.640 1.550 1.590 7,700 +0.02(+1.27%)
Mar 28, 2019 1.550 1.590 1.550 1.570 65,900 +0.03(+1.95%)
Mar 27, 2019 1.550 1.550 1.510 1.540 41,862 +0.01(+0.65%)
Mar 26, 2019 1.540 1.540 1.530 1.530 736 -0.01(-0.64%)
Mar 25, 2019 1.580 1.580 1.530 1.540 2,457 -0.00(-0.01%)
Mar 22, 2019 1.550 1.580 1.530 1.540 86,800 -0.02(-1.28%)
Mar 21, 2019 1.570 1.600 1.560 1.560 7,861 +0.01(+0.65%)
Mar 20, 2019 1.550 1.600 1.510 1.550 6,796 +0.01(+0.65%)
Mar 19, 2019 1.540 1.700 1.500 1.540 220,723 +0.03(+1.99%)
Mar 18, 2019 1.560 1.560 1.510 1.510 5,757 -0.06(-3.82%)
Mar 15, 2019 1.550 1.570 1.540 1.570 5,600 +0.02(+1.49%)
Mar 14, 2019 1.560 1.560 1.540 1.547 6,343 -0.01(-0.83%)
Mar 13, 2019 1.510 1.560 1.510 1.560 5,082 +0.06(+4.00%)
Mar 12, 2019 1.540 1.560 1.500 1.500 7,211 -0.04(-2.60%)
Mar 11, 2019 1.490 1.540 1.470 1.540 10,519 +0.05(+3.36%)
Mar 08, 2019 1.450 1.490 1.448 1.490 7,100 +0.04(+2.76%)
Mar 07, 2019 1.440 1.480 1.440 1.450 20,188 -0.03(-2.03%)
Mar 06, 2019 1.470 1.500 1.450 1.480 14,063 +0.00(+0.00%)
Mar 05, 2019 1.450 1.480 1.430 1.480 6,342 +0.00(+0.00%)
Mar 04, 2019 1.450 1.490 1.400 1.480 37,026 +0.02(+1.37%)
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.