SunLink Health Systems, Inc. (SSY)
NYSEAMERICAN: SSY · Real-Time Price · USD
0.860
+0.030 (3.61%)
Nov 4, 2024, 3:32 PM EST - Market closed

SunLink Health Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.850.880.850.860.863.61%1,117
Nov 1, 20240.840.850.830.830.833.75%2,512
Oct 31, 20240.880.880.800.800.80-9.09%3,593
Oct 30, 20240.880.880.860.880.88-0.14%990
Oct 29, 20240.950.950.870.880.88-2.42%1,733
Oct 28, 20240.900.900.860.900.90-4.94%1,881
Oct 25, 20240.970.970.850.950.95-11,002
Oct 24, 20240.890.950.890.950.956.98%7,046
Oct 23, 20240.880.890.860.890.890.91%1,694
Oct 22, 20240.850.900.850.880.883.53%13,872
Oct 21, 20240.800.860.800.850.857.46%15,005
Oct 18, 20240.800.810.790.790.79-1.62%4,198
Oct 17, 20240.820.820.800.800.80-1.95%8,642
Oct 16, 20240.810.820.810.820.821.30%1,628
Oct 15, 20240.800.820.800.810.810.55%6,198
Oct 14, 20240.790.810.790.810.810.49%6,194
Oct 11, 20240.790.840.780.800.80-1.21%11,799
Oct 10, 20240.790.850.790.810.812.66%50,705
Oct 9, 20240.780.790.780.790.79-1,803
Oct 8, 20240.800.830.790.790.79-1.25%40,418
Oct 7, 20240.830.850.800.800.80-1.23%5,198
Oct 4, 20240.810.810.800.810.81-2,644
Oct 3, 20240.810.870.810.810.81-4.71%482
Oct 2, 20240.870.880.850.850.852.61%12,581
Oct 1, 20240.830.850.800.830.833.55%5,946
Sep 30, 20240.800.850.800.800.80-8.12%1,947
Sep 27, 20240.830.870.830.870.878.84%685
Sep 26, 20240.770.880.770.800.80-4.76%16,241
Sep 25, 20240.840.840.810.840.84-1,511
Sep 24, 20240.760.840.760.840.84-3.45%1,872
Sep 23, 20240.880.880.780.870.87-1.67%3,323
Sep 20, 20240.790.880.790.880.8812.36%11,360
Sep 19, 20240.750.790.750.790.794.72%2,663
Sep 18, 20240.790.790.750.750.75-1.05%2,190
Sep 17, 20240.780.790.760.760.76-3.18%1,478
Sep 16, 20240.780.790.780.790.790.64%1,495
Sep 13, 20240.750.780.750.780.784.00%1,558
Sep 12, 20240.770.770.750.750.75-0.66%3,099
Sep 11, 20240.750.790.750.760.76-4.42%1,468
Sep 10, 20240.750.790.750.790.794.90%3,800
Sep 9, 20240.750.780.750.750.75-1.44%2,633
Sep 6, 20240.780.780.760.760.76-2.05%3,613
Sep 5, 20240.780.780.780.780.78-1.64%12,380
Sep 4, 20240.790.800.790.790.79-0.88%5,192
Sep 3, 20240.800.800.760.800.80-1,755
Aug 30, 20240.820.820.800.800.80-3.83%10,642
Aug 29, 20240.780.830.780.830.83-637
Aug 28, 20240.810.830.780.830.834.41%1,525
Aug 27, 20240.790.840.780.800.80-0.34%17,034
Aug 26, 20240.840.840.790.800.80-1.30%5,595
Aug 23, 20240.810.810.810.810.81-0.60%900
Aug 22, 20240.810.810.810.810.81-321
Aug 21, 20240.810.850.810.810.810.59%1,878
Aug 20, 20240.810.880.810.810.81-2,478
Aug 19, 20240.840.840.800.810.81-3.56%7,571
Aug 16, 20240.830.840.830.840.841.20%2,635
Aug 15, 20240.820.860.790.830.83-3.49%5,096
Aug 14, 20240.790.860.790.860.868.86%8,099
Aug 13, 20240.820.830.790.790.79-2.47%4,058
Aug 12, 20240.810.870.810.810.81-1.82%1,302
Aug 9, 20240.810.830.810.830.831.84%478
Aug 8, 20240.810.840.810.810.81-1.83%662
Aug 7, 20240.830.830.810.830.83-1.76%9,383
Aug 6, 20240.840.860.840.840.84-1.73%6,904
Aug 5, 20240.840.880.840.850.851.28%7,184
Aug 2, 20240.850.850.840.840.84-0.71%3,189
Aug 1, 20240.870.880.840.850.85-4.39%3,713
Jul 31, 20240.820.900.820.890.899.74%13,654
Jul 30, 20240.810.870.810.810.811.14%1,943
Jul 29, 20240.800.870.800.800.80-4.47%3,111
Jul 26, 20240.800.870.780.840.844.81%4,813
Jul 25, 20240.840.860.800.800.801.74%1,939
Jul 24, 20240.850.880.780.790.79-9.32%2,051
Jul 23, 20240.850.890.850.870.872.01%11,178
Jul 22, 20240.850.850.850.850.85-0.23%6,038
Jul 19, 20240.880.880.850.850.853.84%10,477
Jul 18, 20240.800.870.800.820.82-2.43%8,736
Jul 17, 20240.780.840.780.840.840.11%5,815
Jul 16, 20240.780.850.780.840.843.07%3,375
Jul 15, 20240.810.850.780.820.820.42%3,163
Jul 12, 20240.760.810.750.810.813.05%4,092
Jul 11, 20240.850.850.790.790.795.01%1,212
Jul 10, 20240.740.780.740.750.75-1.83%3,898
Jul 9, 20240.820.820.760.760.76-4.75%1,924
Jul 8, 20240.800.850.760.800.800.25%1,388
Jul 5, 20240.750.800.750.800.805.28%19,256
Jul 3, 20240.780.780.760.760.761.32%811
Jul 2, 20240.750.800.750.750.75-6.24%4,150
Jul 1, 20240.770.820.770.800.80-7,465
Jun 28, 20240.770.800.770.800.805.26%31,628
Jun 27, 20240.760.780.750.760.760.46%3,434
Jun 26, 20240.780.780.740.760.76-2.99%3,567
Jun 25, 20240.760.780.740.780.782.82%7,956
Jun 24, 20240.600.780.600.760.7627.89%50,634
Jun 21, 20240.770.780.590.590.59-20.93%18,240
Jun 20, 20240.740.780.740.750.751.35%5,742
Jun 18, 20240.740.750.740.740.74-0.01%5,676
Jun 17, 20240.740.740.740.740.740.01%1,362
Jun 14, 20240.730.780.730.740.74-2.63%2,388
Jun 13, 20240.750.800.750.760.761.33%5,935