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 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%)
May 03, 2021 2.770 3.680 2.700 3.240 22,259,568 +0.48(+17.39%)
Apr 30, 2021 2.200 3.300 2.180 2.760 6,686,400 +0.52(+23.21%)
Apr 29, 2021 2.300 2.450 2.180 2.240 486,333 -0.15(-6.28%)
Apr 28, 2021 2.200 2.500 2.130 2.390 1,660,853 +0.20(+9.13%)
Apr 27, 2021 2.230 2.240 2.100 2.190 107,315 -0.02(-0.90%)
Apr 26, 2021 2.030 2.250 2.020 2.210 261,366 +0.16(+7.80%)
Apr 23, 2021 2.110 2.110 2.030 2.050 61,100 -0.02(-0.97%)
Apr 22, 2021 2.130 2.140 2.040 2.070 63,047 -0.06(-2.82%)
Apr 21, 2021 2.000 2.150 1.970 2.130 155,412 +0.12(+5.97%)
Apr 20, 2021 2.080 2.080 1.970 2.010 148,377 -0.02(-0.99%)
Apr 19, 2021 2.000 2.186 1.940 2.030 463,981 -0.03(-1.46%)
Apr 16, 2021 2.100 2.150 2.040 2.060 205,900 -0.15(-6.79%)
Apr 15, 2021 2.520 2.520 2.100 2.210 651,151 -0.23(-9.43%)
Apr 14, 2021 2.180 2.500 2.180 2.440 1,915,684 +0.35(+16.75%)
Apr 13, 2021 2.350 2.360 2.090 2.090 282,239 -0.23(-9.91%)
Apr 12, 2021 2.400 2.460 2.310 2.320 206,977 -0.19(-7.57%)
Apr 09, 2021 2.780 2.780 2.464 2.510 543,900 -0.23(-8.39%)
Apr 08, 2021 2.780 2.890 2.650 2.740 281,399 -0.04(-1.44%)
Apr 07, 2021 2.800 2.920 2.760 2.780 212,984 -0.06(-2.11%)
Apr 06, 2021 2.940 2.940 2.760 2.840 193,380 -0.04(-1.39%)
Apr 05, 2021 2.790 2.920 2.660 2.880 1,399,846 +0.10(+3.60%)
Apr 01, 2021 2.610 3.090 2.550 2.780 1,423,900 +0.06(+2.21%)
Mar 31, 2021 2.250 2.870 2.220 2.720 3,263,704 +0.47(+20.89%)
Mar 30, 2021 2.360 2.388 2.250 2.250 211,902 -0.16(-6.64%)
Mar 29, 2021 2.480 2.522 2.350 2.410 333,560 -0.07(-2.82%)
Mar 26, 2021 2.420 2.640 2.381 2.480 382,100 +0.12(+5.08%)
Mar 25, 2021 2.210 2.440 2.210 2.360 382,086 -0.03(-1.26%)
Mar 24, 2021 2.640 2.700 2.390 2.390 544,768 -0.28(-10.49%)
Mar 23, 2021 2.970 2.970 2.670 2.670 593,513 -0.34(-11.30%)
Mar 22, 2021 3.210 3.250 3.000 3.010 595,648 +0.04(+1.35%)
Mar 19, 2021 3.140 3.190 2.930 2.970 1,018,400 -0.29(-8.90%)
Mar 18, 2021 3.330 3.980 3.200 3.260 3,597,374 -0.11(-3.26%)
Mar 17, 2021 3.750 3.800 3.170 3.370 5,576,013 -1.48(-30.52%)
Mar 16, 2021 3.520 7.620 3.400 4.850 196,128,016 +2.92(+151.30%)
Mar 15, 2021 1.850 1.930 1.820 1.930 256,248 +0.10(+5.46%)
Mar 12, 2021 1.750 1.870 1.710 1.830 162,700 +0.08(+4.58%)
Mar 11, 2021 1.790 1.810 1.710 1.750 128,679 +0.00(+0.00%)
Mar 10, 2021 1.720 1.770 1.700 1.750 79,356 +0.05(+2.94%)
Mar 09, 2021 1.760 1.790 1.650 1.700 152,193 -0.04(-2.30%)
Mar 08, 2021 1.600 1.750 1.576 1.740 677,023 +0.14(+8.54%)
Mar 05, 2021 1.660 1.710 1.510 1.603 486,600 -0.07(-4.01%)
Mar 04, 2021 1.760 1.900 1.620 1.670 428,956 -0.29(-14.80%)
Mar 03, 2021 2.010 2.020 1.850 1.960 414,820 +0.11(+5.95%)
Mar 02, 2021 2.020 2.020 1.770 1.850 434,417 -0.13(-6.57%)
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.