$1.22 +0.02 (%) SunLink Health Systems Inc - NYSE Amex Equities

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSY historical data

Date Open High Low Close Volume
9/27/20161.251.251.191.206,759
9/26/20161.241.291.161.2598,938
9/23/20161.221.231.191.2314,029
9/22/20161.191.211.191.1914,112
9/21/20161.201.241.191.238,793
9/20/20161.281.281.201.208,784
9/19/20161.201.291.151.2377,338
9/16/20161.171.231.161.1618,396
9/15/20161.201.221.181.1816,406
9/14/20161.201.221.201.221,951
9/13/20161.211.211.181.2120,232
9/12/20161.231.271.211.218,635
9/9/20161.191.221.161.2214,017
9/8/20161.291.331.171.2062,652
9/7/20161.261.391.231.30173,664
9/6/20161.191.291.191.2734,486
9/2/20161.081.221.081.19119,135
9/1/20161.261.261.061.10138,945
8/31/20161.301.301.221.2372,336
8/30/20161.301.391.281.31102,149
8/29/20161.401.451.311.31111,079
8/26/20161.391.651.331.41748,417
8/25/20161.161.571.151.381,731,415
8/24/20161.101.221.041.1679,308
8/23/20161.081.181.031.10117,354
8/22/20161.101.901.031.201,246,335
8/19/20160.650.750.650.7114,299
8/18/20160.680.720.650.653,097
8/17/20160.700.750.650.6710,860
8/16/20160.680.730.680.732,329
8/15/20160.650.650.650.651,200
8/12/20160.660.660.650.652,744
8/11/20160.650.650.650.651,502
8/10/20160.660.660.650.6510,243
8/9/20160.640.680.640.661,640
8/8/20160.640.680.640.671,124
8/5/20160.670.730.650.6630,301
8/4/20160.730.750.720.74955
8/3/20160.680.770.640.755,447
8/2/20160.700.790.650.7614,480
8/1/20160.700.790.680.789,328
7/29/20160.680.710.670.711,175
7/28/20160.710.840.660.69124,082
7/27/20160.700.730.690.7312,688
7/26/20160.730.730.690.714,934
7/25/20160.640.730.640.7296,061
7/22/20160.650.770.630.66345,840
7/21/20160.640.870.620.63267,278
7/20/20160.620.750.550.62134,087
7/19/20160.570.650.500.5657,272
7/18/20160.680.710.460.57107,549
7/15/20160.550.780.550.68493,841
7/14/20160.570.570.440.5585,973
7/13/20160.550.570.530.5611,755
7/12/20160.570.630.500.5360,744
7/11/20160.590.680.560.5779,273
7/8/20160.500.890.500.621,219,543
7/7/20160.570.570.500.5050,208
7/6/20160.580.580.550.552,281
7/5/20160.580.580.560.566,629
7/1/20160.520.540.520.5413,995
6/30/20160.570.570.500.5012,238
6/29/20160.620.620.530.561,058
6/28/20160.610.610.530.561,725
6/27/20160.560.560.520.5311,519
6/24/20160.530.550.530.5411,972
6/23/20160.550.550.530.531,427
6/22/20160.520.530.520.5360,700
6/21/20160.530.530.530.530
6/20/20160.520.540.520.5314,523
6/17/20160.600.630.510.52122,974
6/16/20160.600.600.600.600
6/15/20160.600.600.600.6097
6/14/20160.600.600.600.60297
6/13/20160.600.640.600.6410,316
6/10/20160.610.620.590.603,600
6/9/20160.630.630.600.615,152
6/8/20160.600.630.600.633,619
6/7/20160.570.630.570.5815,342
6/6/20160.550.570.550.573,982
6/3/20160.550.570.510.538,315
6/2/20160.580.600.560.5612,564
6/1/20160.490.770.450.5876,415
5/31/20160.440.480.440.488,100
5/27/20160.480.500.480.4914,151
5/26/20160.460.480.460.483,291
5/25/20160.480.480.480.48103
5/24/20160.480.480.470.4812,602
5/23/20160.500.520.500.503,346
5/20/20160.450.460.430.462,264
5/19/20160.470.470.430.4657,356
5/18/20160.480.490.460.468,285
5/17/20160.510.570.440.4527,946
5/16/20160.580.600.500.5354,113
5/13/20160.640.650.520.6032,963
5/12/20160.630.710.630.681,559
5/11/20160.690.690.690.693,810
5/10/20160.630.700.630.6711,818
5/9/20160.720.760.620.6242,273
5/6/20160.790.800.730.765,033
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center