SunLink Health Systems, Inc. (SSY)
NYSEAMERICAN: SSY · Real-Time Price · USD
1.030
+0.030 (3.00%)
Apr 1, 2025, 9:30 AM EST - Market open
SunLink Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 7,525 |
| Mar 31, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | -1.96% | 20,835 |
| Mar 28, 2025 | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | -3.77% | 44,162 |
| Mar 27, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 26,765 |
| Mar 26, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 15,408 |
| Mar 25, 2025 | 1.06 | 1.08 | 0.96 | 1.02 | 1.02 | -2.86% | 86,548 |
| Mar 24, 2025 | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -2.78% | 49,877 |
| Mar 21, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 5.88% | 33,800 |
| Mar 20, 2025 | 1.00 | 1.03 | 0.94 | 1.02 | 1.02 | 2.00% | 36,748 |
| Mar 19, 2025 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 6.38% | 4,536 |
| Mar 18, 2025 | 0.96 | 1.01 | 0.91 | 0.94 | 0.94 | -4.57% | 14,994 |
| Mar 17, 2025 | 0.95 | 1.02 | 0.92 | 0.99 | 0.99 | -1.13% | 13,016 |
| Mar 14, 2025 | 0.90 | 1.00 | 0.84 | 1.00 | 1.00 | 5.09% | 8,160 |
| Mar 13, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 1.42% | 3,443 |
| Mar 12, 2025 | 0.94 | 1.09 | 0.89 | 0.93 | 0.93 | 5.31% | 17,750 |
| Mar 11, 2025 | 0.84 | 1.00 | 0.84 | 0.89 | 0.89 | 2.02% | 44,989 |
| Mar 10, 2025 | 1.02 | 1.02 | 0.82 | 0.87 | 0.87 | -10.71% | 66,459 |
| Mar 7, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.52% | 1,250 |
| Mar 6, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 7,011 |
| Mar 5, 2025 | 1.06 | 1.06 | 0.88 | 1.00 | 1.00 | -1.86% | 137,717 |
| Mar 4, 2025 | 0.98 | 1.08 | 0.97 | 1.02 | 1.02 | 2.93% | 212,214 |
| Mar 3, 2025 | 1.08 | 1.12 | 0.99 | 0.99 | 0.99 | -9.17% | 58,981 |
| Feb 28, 2025 | 1.01 | 1.11 | 0.98 | 1.09 | 1.09 | 8.46% | 112,262 |
| Feb 27, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -6.07% | 31,865 |
| Feb 26, 2025 | 1.05 | 1.10 | 1.03 | 1.07 | 1.07 | 1.90% | 109,960 |
| Feb 25, 2025 | 0.97 | 1.06 | 0.97 | 1.05 | 1.05 | 6.39% | 26,990 |
| Feb 24, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -0.32% | 45,269 |
| Feb 21, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | 0.01% | 45,090 |
| Feb 20, 2025 | 1.02 | 1.04 | 0.97 | 0.99 | 0.99 | -3.88% | 85,362 |
| Feb 19, 2025 | 1.02 | 1.03 | 0.94 | 1.03 | 1.03 | 0.98% | 68,595 |
| Feb 18, 2025 | 0.93 | 1.04 | 0.93 | 1.02 | 1.02 | 6.03% | 89,506 |
| Feb 14, 2025 | 0.89 | 0.97 | 0.84 | 0.96 | 0.96 | 13.18% | 164,069 |
| Feb 13, 2025 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 6.25% | 14,187 |
| Feb 12, 2025 | 0.87 | 0.90 | 0.78 | 0.80 | 0.80 | -8.05% | 126,710 |
| Feb 11, 2025 | 0.92 | 0.95 | 0.87 | 0.87 | 0.87 | -8.42% | 27,312 |
| Feb 10, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 3.26% | 21,315 |
| Feb 7, 2025 | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | 4.53% | 32,546 |
| Feb 6, 2025 | 0.89 | 0.92 | 0.87 | 0.88 | 0.88 | -2.16% | 8,619 |
| Feb 5, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.30% | 13,063 |
| Feb 4, 2025 | 0.84 | 0.93 | 0.84 | 0.86 | 0.86 | 1.47% | 30,421 |
| Feb 3, 2025 | 0.86 | 0.95 | 0.82 | 0.85 | 0.85 | -3.42% | 80,305 |
| Jan 31, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 164,593 |
| Jan 30, 2025 | 0.87 | 0.91 | 0.86 | 0.86 | 0.86 | -0.81% | 15,051 |
| Jan 29, 2025 | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | -1.49% | 28,028 |
| Jan 28, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 18,832 |
| Jan 27, 2025 | 0.89 | 0.94 | 0.89 | 0.89 | 0.89 | 0.01% | 30,983 |
| Jan 24, 2025 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | 3.46% | 42,230 |
| Jan 23, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -5.89% | 35,614 |
| Jan 22, 2025 | 0.91 | 0.96 | 0.89 | 0.91 | 0.91 | -1.98% | 21,627 |
| Jan 21, 2025 | 0.85 | 0.98 | 0.84 | 0.93 | 0.93 | 9.62% | 243,810 |