Skip to main content
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 (%)
Dec 31, 2015 0.9300 0.9189 0.9189 0.9189 25,500 -0.01(-1.19%)
Dec 30, 2015 0.9000 0.9300 0.8600 0.9300 65,395 +0.07(+8.14%)
Dec 29, 2015 0.9100 0.9300 0.8500 0.8600 24,247 -0.07(-7.54%)
Dec 28, 2015 0.9100 0.9700 0.9100 0.9301 17,503 +0.00(+0.01%)
Dec 24, 2015 0.9500 0.9300 0.9300 0.9300 8,000 -0.01(-1.06%)
Dec 23, 2015 0.9501 0.9820 0.9100 0.9400 13,520 -0.01(-1.13%)
Dec 22, 2015 0.9407 0.9680 0.9407 0.9507 8,027 -0.01(-0.98%)
Dec 21, 2015 0.9500 0.9900 0.9500 0.9601 8,261 +0.02(+2.14%)
Dec 18, 2015 1.020 1.020 0.8910 0.9400 32,192 -0.08(-7.84%)
Dec 17, 2015 1.010 1.050 1.010 1.020 7,503 -0.02(-1.92%)
Dec 16, 2015 1.020 1.040 1.020 1.040 10,753 -0.01(-0.95%)
Dec 15, 2015 1.070 1.070 1.010 1.050 8,035 -0.01(-0.84%)
Dec 14, 2015 1.090 1.120 1.030 1.059 21,900 +0.01(+0.85%)
Dec 11, 2015 1.050 1.060 1.030 1.050 7,016 -0.03(-2.78%)
Dec 10, 2015 1.100 1.100 1.050 1.080 5,264 +0.00(+0.00%)
Dec 09, 2015 1.050 1.100 1.030 1.080 11,987 -0.04(-3.57%)
Dec 08, 2015 1.090 1.140 1.080 1.120 11,778 +0.01(+0.90%)
Dec 07, 2015 1.050 1.150 1.000 1.110 16,706 +0.04(+3.93%)
Dec 04, 2015 1.116 1.118 1.051 1.068 21,521 +0.02(+1.71%)
Dec 03, 2015 1.250 1.250 1.050 1.050 8,017 -0.15(-12.50%)
Dec 02, 2015 1.150 1.400 1.150 1.200 82,674 +0.11(+10.09%)
Dec 01, 2015 1.166 1.200 1.087 1.090 9,139 -0.09(-7.63%)
Nov 30, 2015 1.038 1.190 1.030 1.180 8,639 +0.16(+15.69%)
Nov 27, 2015 1.080 1.080 1.020 1.020 5,539 +0.00(+0.00%)
Nov 25, 2015 1.110 1.020 1.020 1.020 20,400 -0.03(-2.87%)
Nov 24, 2015 1.089 1.100 1.020 1.050 12,411 +0.01(+0.97%)
Nov 23, 2015 1.020 1.070 1.020 1.040 2,770 -0.08(-7.14%)
Nov 20, 2015 1.100 1.120 1.091 1.120 7,446 +0.08(+7.59%)
Nov 19, 2015 1.060 1.110 1.030 1.041 11,065 -0.02(-1.79%)
Nov 18, 2015 1.088 1.120 1.051 1.060 12,035 +0.01(+0.95%)
Nov 17, 2015 1.210 1.210 0.9500 1.050 89,794 -0.30(-22.22%)
Nov 16, 2015 1.590 1.590 1.340 1.350 46,551 -0.28(-17.18%)
Nov 13, 2015 1.630 1.630 1.600 1.630 10,666 +0.00(+0.00%)
Nov 12, 2015 1.650 1.679 1.630 1.630 11,521 -0.02(-1.21%)
Nov 11, 2015 1.760 1.760 1.650 1.650 17,521 -0.09(-5.17%)
Nov 10, 2015 1.730 1.743 1.685 1.740 2,485 +0.02(+1.23%)
Nov 09, 2015 1.719 1.719 1.719 1.719 825 -0.00(-0.06%)
Nov 06, 2015 1.630 1.720 1.630 1.720 578 +0.09(+5.52%)
Nov 05, 2015 1.640 1.650 1.630 1.630 7,020 -0.05(-2.98%)
Nov 04, 2015 1.650 1.680 1.630 1.680 18,314 +0.02(+1.20%)
Nov 03, 2015 1.720 1.770 1.650 1.660 28,068 -0.05(-2.92%)
Nov 02, 2015 1.690 1.720 1.680 1.710 15,384 +0.00(+0.00%)
Oct 30, 2015 1.680 1.710 1.680 1.710 666 +0.00(+0.00%)
Oct 29, 2015 1.780 1.790 1.680 1.710 20,740 +0.01(+0.58%)
Oct 28, 2015 1.730 1.730 1.700 1.700 9,997 -0.05(-2.85%)
Oct 27, 2015 1.699 1.790 1.699 1.750 4,498 +0.05(+2.94%)
Oct 26, 2015 1.690 1.720 1.689 1.700 15,931 -0.00(-0.01%)
Oct 23, 2015 1.680 1.760 1.680 1.700 5,194 -0.05(-2.85%)
Oct 22, 2015 1.690 1.750 1.650 1.750 30,002 -0.02(-1.13%)
Oct 21, 2015 1.750 1.770 1.750 1.770 7,414 +0.09(+5.41%)
Oct 20, 2015 1.750 1.750 1.650 1.679 5,119 -0.11(-5.94%)
Oct 19, 2015 1.670 1.800 1.660 1.785 9,737 +0.09(+5.62%)
Oct 16, 2015 1.690 1.690 1.660 1.690 19,770 -0.03(-1.74%)
Oct 15, 2015 1.720 1.720 1.720 1.720 3,305 +0.04(+2.38%)
Oct 14, 2015 1.690 1.750 1.630 1.680 13,336 +0.04(+2.44%)
Oct 13, 2015 1.730 1.740 1.630 1.640 12,389 -0.03(-1.80%)
Oct 12, 2015 1.770 1.780 1.669 1.670 19,719 -0.03(-1.76%)
Oct 09, 2015 1.683 1.700 1.670 1.700 27,431 +0.00(+0.00%)
Oct 08, 2015 1.680 1.730 1.680 1.700 655 -0.04(-2.30%)
Oct 07, 2015 1.690 1.800 1.690 1.740 3,142 -0.03(-1.69%)
Oct 06, 2015 1.850 1.850 1.730 1.770 29,511 -0.05(-2.75%)
Oct 05, 2015 1.840 1.849 1.770 1.820 22,525 +0.05(+2.82%)
Oct 02, 2015 1.800 1.840 1.770 1.770 48,790 -0.03(-1.67%)
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.