SunLink Health Systems, Inc. (SSY)
NYSEAMERICAN: SSY · Real-Time Price · USD
1.040
-0.030 (-2.80%)
Aug 1, 2025, 4:00 PM - Market closed
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.10 | 1.13 | 1.03 | 1.04 | 1.04 | -2.80% | 53,230 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | -6.96% | 139,867 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.05 | 1.15 | 1.05 | -7.26% | 164,923 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.23 | 1.24 | 1.13 | -6.06% | 188,071 |
| Jul 28, 2025 | 1.22 | 1.44 | 1.22 | 1.32 | 1.21 | -2.94% | 350,432 |
| Jul 25, 2025 | 1.20 | 1.39 | 1.20 | 1.36 | 1.24 | 11.48% | 379,231 |
| Jul 24, 2025 | 1.19 | 1.38 | 1.14 | 1.22 | 1.12 | 2.52% | 472,387 |
| Jul 23, 2025 | 1.23 | 1.23 | 1.14 | 1.19 | 1.09 | - | 124,336 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.12 | 1.19 | 1.09 | -3.25% | 284,675 |
| Jul 21, 2025 | 1.25 | 1.36 | 1.19 | 1.23 | 1.13 | 6.03% | 744,862 |
| Jul 18, 2025 | 1.13 | 1.23 | 1.05 | 1.16 | 1.06 | 3.57% | 463,604 |
| Jul 17, 2025 | 1.01 | 1.25 | 1.00 | 1.12 | 1.02 | 12.00% | 700,568 |
| Jul 16, 2025 | 0.98 | 1.05 | 0.97 | 1.00 | 0.91 | - | 106,845 |
| Jul 15, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 0.91 | 3.09% | 12,751 |
| Jul 14, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.89 | -0.17% | 22,538 |
| Jul 11, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.89 | -1.84% | 71,562 |
| Jul 10, 2025 | 0.96 | 1.04 | 0.96 | 0.99 | 0.91 | -0.01% | 39,661 |
| Jul 9, 2025 | 1.01 | 1.04 | 0.97 | 0.99 | 0.91 | -1.00% | 84,588 |
| Jul 8, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 0.91 | -1.96% | 94,536 |
| Jul 7, 2025 | 0.91 | 1.10 | 0.91 | 1.02 | 0.93 | 17.92% | 211,518 |
| Jul 3, 2025 | 0.90 | 0.92 | 0.87 | 0.87 | 0.79 | -4.43% | 63,618 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.83 | 0.29% | 29,527 |
| Jul 1, 2025 | 0.87 | 0.95 | 0.87 | 0.90 | 0.83 | 2.56% | 25,174 |
| Jun 30, 2025 | 0.87 | 0.94 | 0.87 | 0.88 | 0.80 | 0.56% | 55,677 |
| Jun 27, 2025 | 0.88 | 0.92 | 0.85 | 0.88 | 0.80 | 0.68% | 16,823 |
| Jun 26, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | 0.79 | -3.57% | 79,545 |
| Jun 25, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.82 | -2.26% | 97,322 |
| Jun 24, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.84 | -5.00% | 46,831 |
| Jun 23, 2025 | 0.99 | 1.03 | 0.97 | 0.97 | 0.89 | -1.26% | 70,214 |
| Jun 20, 2025 | 0.99 | 1.06 | 0.95 | 0.98 | 0.90 | 1.25% | 138,962 |
| Jun 18, 2025 | 1.04 | 1.04 | 0.96 | 0.97 | 0.89 | -2.41% | 47,279 |
| Jun 17, 2025 | 0.95 | 1.05 | 0.95 | 1.00 | 0.91 | 1.27% | 120,607 |
| Jun 16, 2025 | 0.99 | 1.01 | 0.87 | 0.98 | 0.90 | 0.40% | 124,533 |
| Jun 13, 2025 | 0.96 | 1.01 | 0.87 | 0.98 | 0.89 | -3.11% | 119,430 |
| Jun 12, 2025 | 1.05 | 1.05 | 0.93 | 1.01 | 0.92 | -3.81% | 278,282 |
| Jun 11, 2025 | 1.05 | 1.14 | 1.00 | 1.05 | 0.96 | 6.06% | 1,180,441 |
| Jun 10, 2025 | 0.96 | 1.01 | 0.96 | 0.99 | 0.91 | -0.50% | 1,119,699 |
| Jun 9, 2025 | 0.88 | 1.00 | 0.86 | 1.00 | 0.91 | 13.04% | 158,889 |
| Jun 6, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.80 | 3.55% | 4,405 |
| Jun 5, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.78 | -4.49% | 23,083 |
| Jun 4, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.81 | 2.36% | 12,551 |
| Jun 3, 2025 | 0.90 | 0.90 | 0.84 | 0.87 | 0.80 | -0.40% | 44,628 |
| Jun 2, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.80 | -0.11% | 27,722 |
| May 30, 2025 | 0.92 | 0.93 | 0.85 | 0.87 | 0.80 | -2.38% | 136,954 |
| May 29, 2025 | 0.93 | 0.94 | 0.87 | 0.90 | 0.82 | 5.33% | 474,364 |
| May 28, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.78 | 0.19% | 7,231 |
| May 27, 2025 | 0.86 | 0.86 | 0.81 | 0.85 | 0.78 | -0.19% | 8,523 |
| May 23, 2025 | 0.85 | 0.86 | 0.82 | 0.85 | 0.78 | -1.16% | 11,656 |
| May 22, 2025 | 0.86 | 0.86 | 0.81 | 0.86 | 0.79 | 1.06% | 30,568 |
| May 21, 2025 | 0.86 | 0.91 | 0.85 | 0.85 | 0.78 | -1.05% | 92,902 |