SunLink Health Systems, Inc. (SSY)
NYSEAMERICAN: SSY · Real-Time Price · USD
0.802
-0.057 (-6.26%)
Nov 21, 2024, 11:40 AM EST - Market open
SunLink Health Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.80 | 0.86 | 0.79 | 0.86 | 0.86 | 4.80% | 2,557 |
Nov 19, 2024 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 3.27% | 919 |
Nov 18, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.24% | 4,615 |
Nov 15, 2024 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.25% | 2,072 |
Nov 14, 2024 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.28% | 4,262 |
Nov 13, 2024 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 1.32% | 11,964 |
Nov 12, 2024 | 0.85 | 0.86 | 0.80 | 0.81 | 0.81 | 2.05% | 21,657 |
Nov 11, 2024 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -0.76% | 8,007 |
Nov 8, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.90% | 8,109 |
Nov 7, 2024 | 0.86 | 0.88 | 0.79 | 0.79 | 0.79 | -8.35% | 37,770 |
Nov 6, 2024 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.62% | 9,373 |
Nov 5, 2024 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | - | 3,198 |
Nov 4, 2024 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 3.61% | 1,117 |
Nov 1, 2024 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | 3.75% | 2,512 |
Oct 31, 2024 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -9.09% | 3,593 |
Oct 30, 2024 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -0.14% | 990 |
Oct 29, 2024 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -2.42% | 1,733 |
Oct 28, 2024 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | -4.94% | 1,881 |
Oct 25, 2024 | 0.97 | 0.97 | 0.85 | 0.95 | 0.95 | - | 11,002 |
Oct 24, 2024 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 6.98% | 7,046 |
Oct 23, 2024 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 0.91% | 1,694 |
Oct 22, 2024 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 3.53% | 13,872 |
Oct 21, 2024 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 7.46% | 15,005 |
Oct 18, 2024 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.62% | 4,198 |
Oct 17, 2024 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.95% | 8,642 |
Oct 16, 2024 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.30% | 1,628 |
Oct 15, 2024 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 0.55% | 6,198 |
Oct 14, 2024 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 0.48% | 6,194 |
Oct 11, 2024 | 0.79 | 0.84 | 0.78 | 0.80 | 0.80 | -1.21% | 11,799 |
Oct 10, 2024 | 0.79 | 0.85 | 0.79 | 0.81 | 0.81 | 2.66% | 50,705 |
Oct 9, 2024 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 1,803 |
Oct 8, 2024 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -1.25% | 40,418 |
Oct 7, 2024 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -1.23% | 5,198 |
Oct 4, 2024 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 2,644 |
Oct 3, 2024 | 0.81 | 0.87 | 0.81 | 0.81 | 0.81 | -4.71% | 482 |
Oct 2, 2024 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | 2.61% | 12,581 |
Oct 1, 2024 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | 3.55% | 5,946 |
Sep 30, 2024 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | -8.12% | 1,947 |
Sep 27, 2024 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 8.84% | 685 |
Sep 26, 2024 | 0.77 | 0.88 | 0.77 | 0.80 | 0.80 | -4.76% | 16,241 |
Sep 25, 2024 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | - | 1,511 |
Sep 24, 2024 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | -3.45% | 1,872 |
Sep 23, 2024 | 0.88 | 0.88 | 0.78 | 0.87 | 0.87 | -1.67% | 3,323 |
Sep 20, 2024 | 0.79 | 0.88 | 0.79 | 0.88 | 0.88 | 12.36% | 11,360 |
Sep 19, 2024 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 4.72% | 2,663 |
Sep 18, 2024 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -1.05% | 2,190 |
Sep 17, 2024 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -3.18% | 1,478 |
Sep 16, 2024 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.64% | 1,495 |
Sep 13, 2024 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 1,558 |
Sep 12, 2024 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.66% | 3,099 |
Sep 11, 2024 | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | -4.42% | 1,468 |
Sep 10, 2024 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 4.90% | 3,800 |
Sep 9, 2024 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -1.44% | 2,633 |
Sep 6, 2024 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.05% | 3,613 |
Sep 5, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.64% | 12,380 |
Sep 4, 2024 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.88% | 5,192 |
Sep 3, 2024 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | - | 1,755 |
Aug 30, 2024 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -3.83% | 10,642 |
Aug 29, 2024 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | - | 637 |
Aug 28, 2024 | 0.81 | 0.83 | 0.78 | 0.83 | 0.83 | 4.41% | 1,525 |
Aug 27, 2024 | 0.79 | 0.84 | 0.78 | 0.80 | 0.80 | -0.34% | 17,034 |
Aug 26, 2024 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -1.30% | 5,595 |
Aug 23, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.60% | 900 |
Aug 22, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 321 |
Aug 21, 2024 | 0.81 | 0.85 | 0.81 | 0.81 | 0.81 | 0.59% | 1,878 |
Aug 20, 2024 | 0.81 | 0.88 | 0.81 | 0.81 | 0.81 | - | 2,478 |
Aug 19, 2024 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -3.56% | 7,571 |
Aug 16, 2024 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 2,635 |
Aug 15, 2024 | 0.82 | 0.86 | 0.79 | 0.83 | 0.83 | -3.49% | 5,096 |
Aug 14, 2024 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 8.86% | 8,099 |
Aug 13, 2024 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -2.47% | 4,058 |
Aug 12, 2024 | 0.81 | 0.87 | 0.81 | 0.81 | 0.81 | -1.82% | 1,302 |
Aug 9, 2024 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 1.84% | 478 |
Aug 8, 2024 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | -1.83% | 662 |
Aug 7, 2024 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | -1.76% | 9,383 |
Aug 6, 2024 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | -1.73% | 6,904 |
Aug 5, 2024 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 1.28% | 7,184 |
Aug 2, 2024 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.71% | 3,189 |
Aug 1, 2024 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -4.39% | 3,713 |
Jul 31, 2024 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 9.74% | 13,654 |
Jul 30, 2024 | 0.81 | 0.87 | 0.81 | 0.81 | 0.81 | 1.14% | 1,943 |
Jul 29, 2024 | 0.80 | 0.87 | 0.80 | 0.80 | 0.80 | -4.47% | 3,111 |
Jul 26, 2024 | 0.80 | 0.87 | 0.78 | 0.84 | 0.84 | 4.81% | 4,813 |
Jul 25, 2024 | 0.84 | 0.86 | 0.80 | 0.80 | 0.80 | 1.75% | 1,939 |
Jul 24, 2024 | 0.85 | 0.88 | 0.78 | 0.79 | 0.79 | -9.32% | 2,051 |
Jul 23, 2024 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 2.01% | 11,178 |
Jul 22, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.23% | 6,038 |
Jul 19, 2024 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 3.84% | 10,477 |
Jul 18, 2024 | 0.80 | 0.87 | 0.80 | 0.82 | 0.82 | -2.43% | 8,736 |
Jul 17, 2024 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 0.11% | 5,815 |
Jul 16, 2024 | 0.78 | 0.85 | 0.78 | 0.84 | 0.84 | 3.07% | 3,375 |
Jul 15, 2024 | 0.81 | 0.85 | 0.78 | 0.82 | 0.82 | 0.42% | 3,163 |
Jul 12, 2024 | 0.76 | 0.81 | 0.75 | 0.81 | 0.81 | 3.05% | 4,092 |
Jul 11, 2024 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | 5.01% | 1,212 |
Jul 10, 2024 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | -1.83% | 3,898 |
Jul 9, 2024 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -4.75% | 1,924 |
Jul 8, 2024 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | 0.25% | 1,388 |
Jul 5, 2024 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 5.28% | 19,256 |
Jul 3, 2024 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | 1.32% | 811 |
Jul 2, 2024 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | -6.24% | 4,150 |