Skip to main content
SunLink Health Systems, Inc. (SSY)
NYSEAMERICAN: SSY · Real-Time Price · USD
0.800
-0.040 (-4.76%)
Sep 26, 2024, 3:53 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20240.760.860.750.750.75-1.32%6,078
Jun 11, 20240.710.780.710.760.761.28%2,639
Jun 10, 20240.800.830.750.750.75-4.44%9,670
Jun 7, 20240.830.850.790.790.79-8.69%14,184
Jun 6, 20240.700.860.700.860.8620.96%130,279
Jun 5, 20240.700.750.690.710.711.34%83,102
Jun 4, 20240.710.720.630.700.7016.16%935,028
Jun 3, 20240.610.610.590.600.601.85%352,754
May 31, 20240.590.600.590.590.59-1.17%2,483
May 30, 20240.590.600.590.600.60-0.33%26,669
May 29, 20240.600.600.600.600.60-0.97%3,524
May 28, 20240.600.610.590.610.611.32%7,988
May 24, 20240.590.600.590.600.600.02%6,679
May 23, 20240.600.600.590.600.60-0.02%43,475
May 22, 20240.590.600.590.600.600.50%2,998
May 21, 20240.590.600.590.600.60-0.50%2,394
May 20, 20240.600.620.590.600.60-0.33%10,838
May 17, 20240.610.620.600.600.60-4.40%2,420
May 16, 20240.620.630.600.630.63-0.05%12,621
May 15, 20240.610.630.610.630.631.61%1,514
May 14, 20240.630.630.600.620.62-3,098
May 13, 20240.630.650.620.620.62-1.59%7,749
May 10, 20240.530.640.530.630.631.61%9,032
May 9, 20240.620.620.620.620.62-329
May 8, 20240.620.620.620.620.62-0.80%246
May 7, 20240.630.640.630.630.63-0.79%7,461
May 6, 20240.630.670.630.630.63-1.56%8,477
May 3, 20240.630.680.630.640.64-3.02%3,643