SunLink Health Systems, Inc. (SSY)
NYSEAMERICAN: SSY · Real-Time Price · USD
0.8800
-0.0341 (-3.73%)
At close: May 12, 2025, 4:00 PM
0.8800
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SunLink Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 7,525 |
| Mar 31, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | -1.96% | 20,835 |
| Mar 28, 2025 | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | -3.77% | 44,162 |
| Mar 27, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 26,765 |
| Mar 26, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 15,408 |
| Mar 25, 2025 | 1.06 | 1.08 | 0.96 | 1.02 | 1.02 | -2.86% | 86,548 |
| Mar 24, 2025 | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -2.78% | 49,877 |
| Mar 21, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 5.88% | 33,800 |
| Mar 20, 2025 | 1.00 | 1.03 | 0.94 | 1.02 | 1.02 | 2.00% | 36,748 |
| Mar 19, 2025 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 6.38% | 4,536 |
| Mar 18, 2025 | 0.96 | 1.01 | 0.91 | 0.94 | 0.94 | -4.57% | 14,994 |
| Mar 17, 2025 | 0.95 | 1.02 | 0.92 | 0.99 | 0.99 | -1.13% | 13,016 |
| Mar 14, 2025 | 0.90 | 1.00 | 0.84 | 1.00 | 1.00 | 5.09% | 8,160 |
| Mar 13, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 1.42% | 3,443 |
| Mar 12, 2025 | 0.94 | 1.09 | 0.89 | 0.93 | 0.93 | 5.31% | 17,750 |
| Mar 11, 2025 | 0.84 | 1.00 | 0.84 | 0.89 | 0.89 | 2.02% | 44,989 |
| Mar 10, 2025 | 1.02 | 1.02 | 0.82 | 0.87 | 0.87 | -10.71% | 66,459 |
| Mar 7, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.52% | 1,250 |
| Mar 6, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 7,011 |
| Mar 5, 2025 | 1.06 | 1.06 | 0.88 | 1.00 | 1.00 | -1.86% | 137,717 |
| Mar 4, 2025 | 0.98 | 1.08 | 0.97 | 1.02 | 1.02 | 2.93% | 212,214 |
| Mar 3, 2025 | 1.08 | 1.12 | 0.99 | 0.99 | 0.99 | -9.17% | 58,981 |