SunLink Health Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.89	0.89	0.82	0.85	0.85	-3.69%	73,413
Jan 16, 2025	0.88	0.92	0.86	0.88	0.88	0.33%	69,825
Jan 15, 2025	0.90	0.91	0.87	0.88	0.88	-2.80%	50,059
Jan 14, 2025	0.91	0.95	0.87	0.91	0.91	-3.64%	102,986
Jan 13, 2025	0.91	0.94	0.88	0.94	0.94	-	234,059
Jan 10, 2025	0.96	0.98	0.92	0.94	0.94	-4.07%	274,852
Jan 8, 2025	0.96	1.01	0.89	0.98	0.98	-6.68%	151,413
Jan 7, 2025	1.02	1.08	1.00	1.05	1.05	-4.55%	312,810
Jan 6, 2025	0.97	1.55	0.97	1.10	1.10	20.88%	5,340,596
Jan 3, 2025	0.95	0.95	0.88	0.91	0.91	0.39%	280,030
Jan 2, 2025	0.92	1.00	0.80	0.91	0.91	3.01%	468,965
Dec 31, 2024	0.92	1.00	0.85	0.88	0.88	-13.73%	268,747
Dec 30, 2024	1.21	1.22	0.91	1.02	1.02	-17.07%	601,970
Dec 27, 2024	1.25	1.38	1.10	1.23	1.23	2.50%	1,198,304
Dec 26, 2024	0.75	1.91	0.75	1.20	1.20	55.86%	10,367,284
Dec 24, 2024	0.75	0.77	0.75	0.77	0.77	-0.01%	442
Dec 23, 2024	0.76	0.77	0.75	0.77	0.77	-0.26%	2,719
Dec 20, 2024	0.75	0.77	0.62	0.77	0.77	2.93%	14,210
Dec 19, 2024	0.75	0.76	0.75	0.75	0.75	4.17%	7,748
Dec 18, 2024	0.75	0.77	0.72	0.72	0.72	-4.01%	8,871
Dec 17, 2024	0.75	0.76	0.75	0.75	0.75	-0.13%	17,506
Dec 16, 2024	0.76	0.76	0.75	0.75	0.75	-2.33%	1,426
Dec 13, 2024	0.76	0.77	0.76	0.77	0.77	1.18%	12,546
Dec 12, 2024	0.75	0.77	0.74	0.76	0.76	1.33%	20,355
Dec 11, 2024	0.76	0.77	0.75	0.75	0.75	-	10,375
Dec 10, 2024	0.77	0.77	0.75	0.75	0.75	-2.51%	1,877
Dec 9, 2024	0.77	0.79	0.75	0.77	0.77	-3.84%	24,200
Dec 6, 2024	0.80	0.82	0.77	0.80	0.80	-2.56%	4,695
Dec 5, 2024	0.77	0.88	0.77	0.82	0.82	-2.26%	4,203
Dec 4, 2024	0.88	0.88	0.80	0.84	0.84	8.94%	82,865
Dec 3, 2024	0.84	0.84	0.77	0.77	0.77	-6.53%	12,483
Dec 2, 2024	0.84	0.88	0.83	0.83	0.83	-4.07%	48,137
Nov 29, 2024	0.80	0.86	0.80	0.86	0.86	14.67%	78,150
Nov 27, 2024	0.75	0.76	0.75	0.75	0.75	-0.29%	13,913
Nov 26, 2024	0.76	0.76	0.75	0.75	0.75	-1.03%	5,290
Nov 25, 2024	0.76	0.80	0.76	0.76	0.76	-0.77%	5,659
Nov 22, 2024	0.79	0.80	0.75	0.77	0.77	-3.42%	9,769
Nov 21, 2024	0.82	0.82	0.79	0.79	0.79	-7.73%	5,007
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