Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlink Health Systems (NY: SSY )

0.5930 -0.0070 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 1.550 1.580 1.540 1.569 41,210 +0.01(+0.54%)
Nov 29, 2017 1.540 1.750 1.530 1.560 249,251 +0.01(+0.66%)
Nov 28, 2017 1.532 1.550 1.532 1.550 15,243 +0.00(+0.00%)
Nov 27, 2017 1.550 1.550 1.530 1.550 8,218 -0.02(-1.27%)
Nov 24, 2017 1.580 1.580 1.530 1.570 7,110 +0.02(+1.28%)
Nov 22, 2017 1.590 1.590 1.540 1.550 22,573 +0.03(+1.99%)
Nov 21, 2017 1.500 2.080 1.480 1.520 397,348 +0.03(+2.01%)
Nov 17, 2017 1.490 1.490 1.490 169 +0.03(+2.04%)
Nov 16, 2017 1.460 1.460 1.460 1.460 785 +0.03(+2.11%)
Nov 14, 2017 1.430 1.430 1.430 163 -0.02(-1.21%)
Nov 13, 2017 1.440 1.452 1.430 1.448 4,610 +0.01(+0.52%)
Nov 10, 2017 1.470 1.470 1.440 1.440 5,297 -0.01(-0.70%)
Nov 09, 2017 1.450 1.450 1.450 1.450 476 -0.04(-2.55%)
Nov 08, 2017 1.488 1.488 1.488 1.488 6,050 -0.01(-0.80%)
Nov 06, 2017 1.500 1.500 1.500 17 +0.05(+3.28%)
Nov 03, 2017 1.490 1.490 1.452 1.452 1,173 -0.02(-1.20%)
Nov 02, 2017 1.450 1.473 1.450 1.470 4,547 +0.03(+2.08%)
Nov 01, 2017 1.480 1.480 1.440 1.440 889 -0.02(-1.37%)
Oct 31, 2017 1.463 1.463 1.450 1.460 2,009 +0.01(+0.69%)
Oct 27, 2017 1.450 1.450 1.450 23 -0.05(-3.33%)
Oct 26, 2017 1.500 1.500 1.500 1.500 423 +0.06(+4.17%)
Oct 24, 2017 1.440 1.440 1.440 67 -0.07(-4.64%)
Oct 23, 2017 1.510 1.510 1.510 1.510 203 +0.00(+0.01%)
Oct 20, 2017 1.490 1.510 1.490 1.510 7,544 +0.01(+0.66%)
Oct 19, 2017 1.510 1.510 1.490 1.500 17,111 -0.02(-1.32%)
Oct 18, 2017 1.520 1.530 1.520 1.520 23,811 +0.00(+0.00%)
Oct 17, 2017 1.540 1.540 1.520 1.520 8,698 -0.01(-0.91%)
Oct 16, 2017 1.540 1.540 1.520 1.534 4,100 -0.01(-0.39%)
Oct 13, 2017 1.570 1.570 1.540 1.540 3,175 -0.01(-0.65%)
Oct 12, 2017 1.600 1.600 1.550 1.550 1,119 -0.05(-3.13%)
Oct 11, 2017 1.600 1.600 1.600 1.600 316 +0.00(+0.00%)
Oct 10, 2017 1.620 1.620 1.570 1.600 2,284 -0.00(-0.12%)
Oct 09, 2017 1.620 1.620 1.602 1.602 474 -0.02(-1.11%)
Oct 06, 2017 1.604 1.620 1.604 1.620 747 +0.00(+0.26%)
Oct 05, 2017 1.573 1.620 1.573 1.616 2,274 -0.00(-0.26%)
Oct 04, 2017 1.620 1.630 1.570 1.620 3,037 +0.02(+1.25%)
Oct 03, 2017 1.590 1.630 1.520 1.600 31,081 +0.05(+3.23%)
Oct 02, 2017 1.503 1.550 1.500 1.550 3,106 +0.05(+3.33%)
Sep 29, 2017 1.590 1.590 1.490 1.500 56,254 -0.05(-3.23%)
Sep 28, 2017 1.550 1.550 1.550 1.550 149 -0.02(-1.27%)
Sep 27, 2017 1.520 1.590 1.520 1.570 1,994 +0.04(+2.77%)
Sep 26, 2017 1.528 1.528 1.528 1.528 186 -0.05(-3.31%)
Sep 25, 2017 1.560 1.600 1.559 1.580 13,972 +0.02(+1.28%)
Sep 22, 2017 1.550 1.560 1.550 1.560 12,511 +0.01(+0.65%)
Sep 20, 2017 1.550 1.550 1.550 0 +0.01(+0.65%)
Sep 19, 2017 1.540 1.540 1.520 1.540 728 +0.00(+0.00%)
Sep 18, 2017 1.540 1.540 1.530 1.540 9,502 +0.04(+2.67%)
Sep 15, 2017 1.550 1.560 1.500 1.500 8,368 -0.06(-3.85%)
Sep 14, 2017 1.560 1.560 1.560 1.560 4,021 +0.00(+0.00%)
Sep 13, 2017 1.550 1.560 1.530 1.560 10,640 +0.01(+0.65%)
Sep 12, 2017 1.540 1.550 1.540 1.550 11,037 +0.01(+0.65%)
Sep 11, 2017 1.540 1.540 1.520 1.540 1,950 +0.00(+0.00%)
Sep 08, 2017 1.530 1.540 1.530 1.540 2,071 +0.05(+3.36%)
Sep 07, 2017 1.500 1.540 1.490 1.490 13,381 -0.05(-3.25%)
Sep 06, 2017 1.529 1.540 1.526 1.540 6,765 +0.01(+0.65%)
Sep 05, 2017 1.490 1.530 1.490 1.530 8,886 +0.03(+2.00%)
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.