SunLink Health Systems, Inc. (SSY)

SunLink Health Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.