$1.19 +0.09 (%) SunLink Health Systems Inc - NYSE Amex Equities

Aug. 24, 2016 | 12:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSY historical data

Date Open High Low Close Volume
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
5/5/20160.810.830.770.7729,456
5/4/20160.680.750.680.7534,927
5/3/20160.670.700.650.6723,522
5/2/20160.700.700.630.6410,641
4/29/20160.680.680.670.6722,054
4/28/20160.640.670.630.6712,765
4/27/20160.630.640.630.643,288
4/26/20160.650.670.580.6212,723
4/25/20160.610.660.580.6346,365
4/22/20160.630.630.560.5724,424
4/21/20160.620.630.610.6230,854
4/20/20160.550.620.530.5744,018
4/19/20160.540.540.530.54746
4/18/20160.530.530.490.5147,069
4/15/20160.590.590.530.5313,686
4/14/20160.580.580.580.58134
4/13/20160.550.580.550.575,800
4/12/20160.550.550.520.542,362
4/11/20160.500.500.500.5012,120
4/8/20160.490.510.490.504,745
4/7/20160.490.510.490.4910,033
4/6/20160.490.490.490.494,850
4/5/20160.500.510.480.499,730
4/4/20160.470.500.470.50779
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center