$1.65 +0.01 (%) SunLink Health Systems Inc - AMEX

Jul. 29, 2015 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSY historical data

Date Open High Low Close Volume
7/29/20151.651.651.631.655,040
7/28/20151.621.681.621.6412,114
7/27/20151.601.621.601.621,621
7/24/20151.601.681.601.6615,758
7/23/20151.641.641.601.6313,000
7/22/20151.691.691.611.692,826
7/21/20151.691.691.691.69436
7/20/20151.661.701.631.697,778
7/17/20151.611.611.601.601,504
7/16/20151.671.701.601.678,783
7/15/20151.681.741.671.6717,215
7/14/20151.581.661.581.6025,546
7/13/20151.531.611.531.602,900
7/10/20151.551.591.551.562,200
7/9/20151.551.551.551.55664
7/8/20151.621.671.551.5515,538
7/7/20151.551.591.541.59502
7/6/20151.661.661.561.562,512
7/2/20151.551.581.531.5757,919
7/1/20151.591.591.511.51909
6/30/20151.561.561.501.517,740
6/29/20151.671.671.501.5137,031
6/26/20151.581.741.581.6728,840
6/25/20151.481.551.451.5521,833
6/24/20151.471.471.451.4523,533
6/23/20151.531.531.471.483,107
6/22/20151.471.551.471.478,646
6/19/20151.461.491.461.472,287
6/18/20151.491.491.411.4611,494
6/17/20151.441.461.441.461,500
6/16/20151.471.481.431.455,180
6/15/20151.401.501.401.476,780
6/12/20151.491.491.421.428,138
6/11/20151.481.481.481.480
6/10/20151.481.481.481.48101
6/9/20151.431.431.431.430
6/8/20151.501.501.431.43680
6/5/20151.481.481.421.441,918
6/4/20151.481.481.481.481,533
6/3/20151.421.421.421.42175
6/2/20151.491.491.411.4513,719
6/1/20151.491.491.441.492,127
5/29/20151.401.481.401.455,900
5/28/20151.361.361.341.361,430
5/27/20151.351.391.321.3619,061
5/26/20151.401.401.361.402,104
5/22/20151.351.381.321.387,041
5/21/20151.351.391.341.395,700
5/20/20151.451.451.381.38300
5/19/20151.311.441.311.446,853
5/18/20151.411.411.301.3614,520
5/15/20151.501.501.351.4114,645
5/14/20151.571.571.501.552,755
5/13/20151.511.511.491.501,976
5/12/20151.401.471.401.443,405
5/11/20151.471.481.411.473,377
5/8/20151.381.451.381.45930
5/7/20151.491.491.471.471,536
5/6/20151.491.491.481.491,689
5/5/20151.491.491.381.421,279
5/4/20151.521.521.391.496,440
5/1/20151.521.521.351.448,661
4/30/20151.441.551.431.555,188
4/29/20151.481.501.471.506,273
4/28/20151.501.501.501.500
4/27/20151.501.501.501.50325
4/24/20151.451.511.451.5014,774
4/23/20151.461.501.461.5010,214
4/22/20151.531.551.451.4622,911
4/21/20151.551.551.481.5437,328
4/20/20151.561.581.561.58729
4/17/20151.581.581.581.582,124
4/16/20151.531.611.531.583,386
4/15/20151.611.611.541.54969
4/14/20151.601.601.601.60402
4/13/20151.541.591.541.565,811
4/10/20151.631.651.561.5915,291
4/9/20151.681.681.551.6515,320
4/8/20151.671.671.651.65305
4/7/20151.651.681.631.63594
4/6/20151.651.661.641.6613,730
4/2/20151.701.701.701.700
4/1/20151.701.701.701.70258
3/31/20151.621.701.621.701,733
3/30/20151.721.721.521.7134,566
3/27/20151.681.701.621.685,902
3/26/20151.651.651.611.61648
3/25/20151.741.741.651.651,502
3/24/20151.801.801.681.6821,004
3/23/20151.701.791.701.7430,973
3/20/20151.721.791.661.6619,711
3/19/20151.661.791.661.734,679
3/18/20151.531.801.521.7031,244
3/17/20151.541.571.501.5221,978
3/16/20151.451.551.431.5214,169
3/13/20151.481.481.411.4711,696
3/12/20151.421.491.421.431,910
3/11/20151.471.491.471.473,572
3/10/20151.431.471.411.441,400
3/9/20151.421.491.411.491,191
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!