SunLink Health Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	1.05	1.05	0.93	1.01	1.01	-3.81%	266,511
Jun 11, 2025	1.05	1.14	1.00	1.05	1.05	6.06%	1,180,441
Jun 10, 2025	0.96	1.01	0.96	0.99	0.99	-0.50%	1,119,699
Jun 9, 2025	0.88	1.00	0.86	1.00	1.00	13.04%	158,889
Jun 6, 2025	0.87	0.90	0.87	0.88	0.88	3.55%	4,405
Jun 5, 2025	0.89	0.89	0.85	0.85	0.85	-4.49%	23,083
Jun 4, 2025	0.88	0.90	0.87	0.89	0.89	2.36%	12,551
Jun 3, 2025	0.90	0.90	0.84	0.87	0.87	-0.40%	44,628
Jun 2, 2025	0.88	0.90	0.87	0.87	0.87	-0.11%	27,722
May 30, 2025	0.92	0.93	0.85	0.87	0.87	-2.38%	136,954
May 29, 2025	0.93	0.94	0.87	0.90	0.90	5.33%	474,364
May 28, 2025	0.83	0.85	0.83	0.85	0.85	0.19%	7,231
May 27, 2025	0.86	0.86	0.81	0.85	0.85	-0.19%	8,523
May 23, 2025	0.85	0.86	0.82	0.85	0.85	-1.16%	11,656
May 22, 2025	0.86	0.86	0.81	0.86	0.86	1.06%	30,568
May 21, 2025	0.86	0.91	0.85	0.85	0.85	-1.05%	92,902
May 20, 2025	0.87	0.92	0.83	0.86	0.86	-	172,441
May 19, 2025	0.99	0.99	0.83	0.86	0.86	4.12%	66,906
May 16, 2025	0.86	0.87	0.83	0.83	0.83	-3.95%	13,875
May 15, 2025	0.86	0.87	0.85	0.86	0.86	2.66%	17,247
May 14, 2025	0.85	0.86	0.82	0.84	0.84	-2.59%	8,787
May 13, 2025	0.86	0.87	0.85	0.86	0.86	-2.27%	18,332
May 12, 2025	0.91	0.91	0.87	0.88	0.88	-3.73%	2,756
May 9, 2025	0.91	0.91	0.91	0.91	0.91	2.12%	398
May 8, 2025	0.90	0.90	0.90	0.90	0.90	-0.55%	463
May 7, 2025	0.90	0.95	0.90	0.90	0.90	0.55%	8,040
May 6, 2025	0.90	0.95	0.86	0.90	0.90	5.18%	7,563
May 5, 2025	0.88	0.88	0.85	0.85	0.85	-2.18%	2,120
May 2, 2025	0.86	0.99	0.86	0.87	0.87	-7.88%	9,387
May 1, 2025	1.01	1.01	0.94	0.94	0.94	-5.56%	5,028
Apr 30, 2025	0.97	1.01	0.93	1.00	1.00	3.09%	32,178
Apr 29, 2025	0.96	0.97	0.96	0.97	0.97	-0.69%	4,599
Apr 28, 2025	0.93	1.07	0.90	0.98	0.98	8.95%	12,273
Apr 25, 2025	0.86	0.96	0.85	0.90	0.90	1.87%	16,428
Apr 24, 2025	0.89	0.93	0.86	0.88	0.88	-2.22%	3,275
Apr 23, 2025	0.94	0.94	0.90	0.90	0.90	-	2,997
Apr 22, 2025	0.90	0.94	0.88	0.90	0.90	-4.05%	7,124
Apr 21, 2025	0.92	0.94	0.85	0.94	0.94	3.51%	5,440
Apr 17, 2025	0.86	0.91	0.86	0.91	0.91	1.83%	725
Apr 16, 2025	0.96	0.96	0.88	0.89	0.89	-5.33%	14,053
Apr 15, 2025	0.91	0.98	0.86	0.94	0.94	10.82%	5,464
Apr 14, 2025	0.88	0.94	0.82	0.85	0.85	-4.70%	23,282
Apr 11, 2025	0.91	0.95	0.85	0.89	0.89	-5.33%	10,357
Apr 10, 2025	0.85	0.98	0.85	0.94	0.94	1.11%	2,330
Apr 9, 2025	0.84	0.93	0.84	0.93	0.93	11.88%	6,991
Apr 8, 2025	0.82	0.91	0.82	0.83	0.83	1.34%	14,014
Apr 7, 2025	0.88	0.90	0.80	0.82	0.82	-6.43%	12,608
Apr 4, 2025	0.92	0.93	0.72	0.88	0.88	-6.76%	46,083
Apr 3, 2025	0.97	0.99	0.92	0.94	0.94	-6.00%	4,793
Apr 2, 2025	1.01	1.02	1.00	1.00	1.00	-2.91%	4,663