SunLink Health Systems In... (SSY)
0.94
-0.05 (-4.57%)
At close: Mar 18, 2025, 3:59 PM
0.97
2.92%
Pre-market: Mar 19, 2025, 04:00 AM EDT
SSY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 0.96 | 1.01 | 0.91 | 0.94 | -0.04 | -4.08% | 14,994 |
| Mar 17, 2025 | 0.95 | 1.02 | 0.92 | 0.98 | -0.02 | -2.00% | 13,016 |
| Mar 14, 2025 | 0.90 | 1.00 | 0.84 | 1.00 | 0.05 | 5.26% | 8,200 |
| Mar 13, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.02 | 2.15% | 3,443 |
| Mar 12, 2025 | 0.94 | 1.09 | 0.89 | 0.93 | 0.04 | 4.49% | 17,800 |
| Mar 11, 2025 | 0.84 | 1.00 | 0.84 | 0.89 | 0.02 | 2.30% | 45,000 |
| Mar 10, 2025 | 1.02 | 1.02 | 0.82 | 0.87 | -0.10 | -10.31% | 66,509 |
| Mar 7, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | -0.04 | -3.96% | 1,250 |
| Mar 6, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.01 | 1.00% | 7,011 |
| Mar 5, 2025 | 1.06 | 1.06 | 0.88 | 1.00 | -0.02 | -1.96% | 137,717 |
| Mar 4, 2025 | 0.98 | 1.08 | 0.97 | 1.02 | 0.03 | 3.03% | 212,214 |
| Mar 3, 2025 | 1.08 | 1.12 | 0.99 | 0.99 | -0.10 | -9.17% | 59,000 |
| Feb 28, 2025 | 1.01 | 1.11 | 0.98 | 1.09 | 0.09 | 9.00% | 112,300 |
| Feb 27, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | -0.07 | -6.54% | 31,900 |
| Feb 26, 2025 | 1.05 | 1.10 | 1.02 | 1.07 | 0.02 | 1.90% | 110,000 |
| Feb 25, 2025 | 0.97 | 1.06 | 0.97 | 1.05 | 0.06 | 6.06% | 27,000 |
| Feb 24, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.00 | 0.00% | 45,300 |
| Feb 21, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.00 | 0.00% | 45,100 |
| Feb 20, 2025 | 1.02 | 1.04 | 0.97 | 0.99 | -0.04 | -3.88% | 85,400 |
| Feb 19, 2025 | 1.02 | 1.03 | 0.94 | 1.03 | 0.01 | 0.98% | 68,595 |
| Feb 18, 2025 | 0.93 | 1.04 | 0.93 | 1.02 | 0.06 | 6.25% | 89,506 |
| Feb 14, 2025 | 0.89 | 0.97 | 0.84 | 0.96 | 0.11 | 12.94% | 164,069 |
| Feb 13, 2025 | 0.78 | 0.85 | 0.78 | 0.85 | 0.05 | 6.25% | 14,200 |
| Feb 12, 2025 | 0.87 | 0.90 | 0.78 | 0.80 | -0.07 | -8.05% | 126,710 |
| Feb 11, 2025 | 0.92 | 0.95 | 0.86 | 0.87 | -0.08 | -8.42% | 27,312 |
| Feb 10, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.03 | 3.26% | 21,315 |
| Feb 7, 2025 | 0.87 | 0.96 | 0.87 | 0.92 | 0.04 | 4.55% | 32,546 |
| Feb 6, 2025 | 0.89 | 0.92 | 0.87 | 0.88 | -0.02 | -2.22% | 8,619 |
| Feb 5, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.04 | 4.65% | 13,100 |
| Feb 4, 2025 | 0.84 | 0.93 | 0.84 | 0.86 | 0.01 | 1.18% | 30,421 |
| Feb 3, 2025 | 0.86 | 0.95 | 0.82 | 0.85 | -0.03 | -3.41% | 80,305 |
| Jan 31, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.02 | 2.33% | 164,600 |
| Jan 30, 2025 | 0.87 | 0.91 | 0.86 | 0.86 | -0.01 | -1.15% | 15,051 |
| Jan 29, 2025 | 0.88 | 0.91 | 0.86 | 0.87 | -0.01 | -1.14% | 28,028 |
| Jan 28, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | -0.01 | -1.12% | 18,832 |
| Jan 27, 2025 | 0.89 | 0.94 | 0.89 | 0.89 | 0.00 | 0.00% | 31,000 |
| Jan 24, 2025 | 0.86 | 0.92 | 0.86 | 0.89 | 0.03 | 3.49% | 42,230 |
| Jan 23, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | -0.05 | -5.49% | 35,614 |
| Jan 22, 2025 | 0.91 | 0.96 | 0.89 | 0.91 | -0.02 | -2.15% | 21,627 |
| Jan 21, 2025 | 0.85 | 0.98 | 0.84 | 0.93 | 0.08 | 9.41% | 243,810 |
| Jan 17, 2025 | 0.89 | 0.89 | 0.82 | 0.85 | -0.03 | -3.41% | 73,413 |
| Jan 16, 2025 | 0.88 | 0.92 | 0.86 | 0.88 | 0.00 | 0.00% | 69,825 |
| Jan 15, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | -0.03 | -3.30% | 50,059 |
| Jan 14, 2025 | 0.91 | 0.95 | 0.87 | 0.91 | -0.03 | -3.19% | 103,000 |
| Jan 13, 2025 | 0.91 | 0.94 | 0.88 | 0.94 | 0.00 | 0.00% | 234,100 |
| Jan 10, 2025 | 0.96 | 0.98 | 0.92 | 0.94 | -0.04 | -4.08% | 274,900 |
| Jan 8, 2025 | 0.96 | 1.01 | 0.89 | 0.98 | -0.07 | -6.67% | 151,413 |
| Jan 7, 2025 | 1.02 | 1.08 | 1.00 | 1.05 | -0.05 | -4.55% | 312,810 |
| Jan 6, 2025 | 0.97 | 1.55 | 0.97 | 1.10 | 0.19 | 20.88% | 5,340,600 |
| Jan 3, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.00 | 0.00% | 280,030 |