$0.73 +0.02 (%) SunLink Health Systems Inc - NYSE Amex Equities

Jul. 27, 2016 | 03:31 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSY historical data

Date Open High Low Close Volume
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
4/1/20160.510.510.470.472,227
3/31/20160.510.550.470.4953,642
3/30/20160.470.500.470.4911,570
3/29/20160.450.510.450.4922,691
3/28/20160.500.500.480.492,253
3/24/20160.480.480.480.480
3/23/20160.470.480.450.4815,158
3/22/20160.450.480.450.4828,413
3/21/20160.480.500.470.4718,295
3/18/20160.500.550.450.4955,285
3/17/20160.470.560.470.5038,219
3/16/20160.470.510.470.518,889
3/15/20160.510.520.450.4940,513
3/14/20160.550.580.540.5512,260
3/11/20160.500.560.490.5543,784
3/10/20160.450.480.450.486,102
3/9/20160.440.460.440.445,543
3/8/20160.460.470.440.441,775
3/7/20160.430.500.430.4739,601
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center