$0.67 0.00 (%) SunLink Health Systems Inc - NYSE Amex Equities

May. 3, 2016 | 04:00 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
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
3/4/20160.450.500.450.4811,931
3/3/20160.420.500.420.4763,904
3/2/20160.380.400.380.406,791
3/1/20160.400.400.370.3827,271
2/29/20160.370.390.370.375,262
2/26/20160.370.390.370.379,832
2/25/20160.380.430.370.3712,105
2/24/20160.380.400.370.3819,366
2/23/20160.370.380.370.3710,600
2/22/20160.360.380.360.3732,413
2/19/20160.380.400.360.3632,019
2/18/20160.450.450.380.3920,020
2/17/20160.400.500.400.4525,019
2/16/20160.510.510.500.501,420
2/12/20160.470.520.470.478,061
2/11/20160.450.480.450.4515,391
2/10/20160.470.470.450.475,972
2/9/20160.440.490.440.4713,858
2/8/20160.520.520.460.4612,621
2/5/20160.570.570.540.549,300
2/4/20160.540.620.540.572,843
2/3/20160.650.670.570.5735,965
2/2/20160.650.690.650.6517,305
2/1/20160.710.710.660.6723,996
1/29/20160.710.710.700.703,575
1/28/20160.700.700.700.70272
1/27/20160.700.700.690.7032,383
1/26/20160.690.700.690.707,680
1/25/20160.700.700.690.697,033
1/22/20160.720.730.690.7018,291
1/21/20160.730.730.690.705,114
1/20/20160.710.750.700.7131,750
1/19/20160.750.790.740.7641,042
1/15/20160.870.890.820.827,696
1/14/20160.820.870.820.864,711
1/13/20160.870.880.780.8648,463
1/12/20160.920.920.860.8627,682
1/11/20160.970.980.920.923,718
1/8/20160.960.980.880.906,233
1/7/20160.850.950.850.955,543
1/6/20160.910.960.900.917,239
1/5/20160.980.980.950.978,609
1/4/20160.920.980.870.9826,482
12/31/20150.930.930.880.9225,453
12/30/20150.900.930.860.9365,395
12/29/20150.910.930.850.8624,247
12/28/20150.910.970.910.9317,503
12/24/20150.950.950.920.938,046
12/23/20150.950.980.910.9413,520
12/22/20150.940.970.940.958,027
12/21/20150.950.990.950.968,261
12/18/20151.021.020.890.9432,192
12/17/20151.011.051.011.027,503
12/16/20151.021.041.021.0410,753
12/15/20151.071.071.011.058,035
12/14/20151.091.121.031.0621,900
12/11/20151.051.061.031.057,016
12/10/20151.101.101.051.085,264
12/9/20151.051.101.031.0811,987
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center