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, 2004 5.110 5.200 5.110 5.200 400 +0.05(+0.97%)
May 27, 2004 5.050 5.190 5.050 5.150 10,400 +0.05(+0.98%)
May 26, 2004 5.100 5.100 5.100 5.100 200 +0.00(+0.00%)
May 25, 2004 5.000 5.100 5.000 5.100 25,000 +0.14(+2.82%)
May 24, 2004 5.000 5.090 4.940 4.960 9,500 +0.02(+0.40%)
May 21, 2004 5.010 5.010 4.940 4.940 800 -0.16(-3.14%)
May 20, 2004 5.100 5.100 4.960 5.100 700 +0.05(+0.99%)
May 19, 2004 5.050 5.060 5.050 5.050 14,200 +0.05(+1.00%)
May 18, 2004 5.000 5.000 5.000 5.000 2,000 +0.06(+1.21%)
May 17, 2004 4.940 4.940 4.940 4.940 1,400 +0.00(+0.00%)
May 14, 2004 5.050 5.060 4.940 4.940 7,000 -0.11(-2.18%)
May 13, 2004 5.090 5.170 5.000 5.050 5,700 -0.05(-0.98%)
May 12, 2004 5.140 5.140 5.000 5.100 8,500 +0.06(+1.19%)
May 11, 2004 5.080 5.090 5.040 5.040 10,400 -0.04(-0.79%)
May 10, 2004 5.010 5.190 4.900 5.080 3,200 -0.02(-0.39%)
May 07, 2004 5.100 5.100 5.100 5.100 200 +0.05(+0.99%)
May 06, 2004 5.050 5.050 5.050 5.050 15,700 +0.00(+0.00%)
May 05, 2004 5.060 5.070 5.020 5.050 13,000 -0.07(-1.37%)
May 04, 2004 5.050 5.120 5.050 5.120 200 +0.01(+0.20%)
May 03, 2004 5.120 5.120 5.100 5.110 9,000 +0.08(+1.59%)
Apr 30, 2004 4.900 5.030 4.710 5.030 3,400 +0.03(+0.60%)
Apr 29, 2004 5.050 5.120 5.000 5.000 7,200 -0.04(-0.79%)
Apr 28, 2004 5.000 5.100 5.000 5.040 10,500 -0.03(-0.59%)
Apr 27, 2004 5.130 5.170 5.070 5.070 4,700 +0.07(+1.40%)
Apr 26, 2004 4.950 5.000 4.900 5.000 6,600 +0.10(+2.04%)
Apr 23, 2004 4.900 4.900 4.900 4.900 2,700 -0.08(-1.61%)
Apr 22, 2004 4.970 4.980 4.910 4.980 1,200 +0.08(+1.63%)
Apr 21, 2004 4.700 4.900 4.700 4.900 73,800 +0.10(+2.08%)
Apr 20, 2004 4.900 4.900 4.800 4.800 23,100 -0.07(-1.44%)
Apr 19, 2004 4.870 4.970 4.870 4.870 6,600 +0.10(+2.10%)
Apr 16, 2004 4.800 4.800 4.770 4.770 25,600 -0.03(-0.63%)
Apr 15, 2004 4.810 4.900 4.710 4.800 55,400 -0.01(-0.21%)
Apr 14, 2004 4.810 4.830 4.800 4.810 33,000 -0.08(-1.64%)
Apr 13, 2004 4.810 4.950 4.800 4.890 37,500 +0.04(+0.82%)
Apr 12, 2004 4.800 4.900 4.720 4.850 121,900 +0.15(+3.19%)
Apr 08, 2004 4.650 4.740 4.650 4.700 48,700 +0.10(+2.17%)
Apr 07, 2004 4.710 4.710 4.570 4.600 47,200 -0.10(-2.13%)
Apr 06, 2004 4.460 4.850 4.460 4.700 111,400 +0.82(+21.13%)
Apr 05, 2004 3.900 3.990 3.880 3.880 9,900 +0.01(+0.26%)
Apr 02, 2004 4.000 4.000 3.860 3.870 7,800 -0.12(-3.01%)
Apr 01, 2004 3.930 3.990 3.930 3.990 700 -0.01(-0.25%)
Mar 31, 2004 3.960 4.000 3.950 4.000 20,500 +0.05(+1.27%)
Mar 30, 2004 3.920 3.950 3.820 3.950 14,200 +0.13(+3.40%)
Mar 29, 2004 3.850 3.980 3.820 3.820 8,400 -0.13(-3.29%)
Mar 26, 2004 3.900 3.950 3.900 3.950 5,000 +0.10(+2.60%)
Mar 25, 2004 3.790 3.850 3.790 3.850 27,100 +0.15(+4.05%)
Mar 24, 2004 3.650 3.700 3.650 3.700 600 -0.02(-0.54%)
Mar 23, 2004 3.710 3.720 3.710 3.720 1,500 +0.02(+0.54%)
Mar 22, 2004 3.710 3.800 3.610 3.700 6,000 +0.08(+2.21%)
Mar 19, 2004 3.710 3.800 3.620 3.620 800 +0.00(+0.00%)
Mar 18, 2004 3.500 3.620 3.500 3.620 5,200 +0.07(+1.97%)
Mar 17, 2004 3.550 3.550 3.550 3.550 1,000 -0.05(-1.39%)
Mar 16, 2004 3.640 3.720 3.520 3.600 9,200 -0.14(-3.74%)
Mar 15, 2004 3.700 3.740 3.600 3.740 12,000 -0.06(-1.58%)
Mar 12, 2004 3.800 3.800 3.740 3.800 11,100 -0.01(-0.26%)
Mar 11, 2004 3.900 3.900 3.790 3.810 31,700 -0.01(-0.26%)
Mar 10, 2004 3.820 3.830 3.820 3.820 7,600 -0.01(-0.26%)
Mar 09, 2004 3.830 3.830 3.830 3.830 5,000 +0.01(+0.26%)
Mar 08, 2004 3.910 3.910 3.820 3.820 19,400 -0.03(-0.78%)
Mar 05, 2004 3.810 3.850 3.810 3.850 8,900 +0.04(+1.05%)
Mar 04, 2004 3.910 3.910 3.810 3.810 4,500 +0.01(+0.26%)
Mar 03, 2004 3.810 3.850 3.800 3.800 28,900 -0.06(-1.55%)
Mar 02, 2004 3.870 3.900 3.860 3.860 3,500 -0.09(-2.28%)
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.