SunLink Health Systems In... (SSY)
AMEX: SSY
· Real-Time Price · USD
1.11
0.15 (15.63%)
At close: Aug 14, 2025, 3:59 PM
SSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.02 | 1.21 | 0.94 | 1.12 | 1.12 | 16.67% | 192,822 |
| Aug 13, 2025 | 0.95 | 0.97 | 0.90 | 0.96 | 0.96 | 5.49% | 117,000 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -3.19% | 90,811 |
| Aug 11, 2025 | 1.01 | 1.09 | 0.90 | 0.94 | 0.94 | -7.84% | 293,600 |
| Aug 8, 2025 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -5.56% | 321,790 |
| Aug 7, 2025 | 1.13 | 1.13 | 1.01 | 1.08 | 1.08 | -4.42% | 170,100 |
| Aug 6, 2025 | 1.05 | 1.18 | 1.02 | 1.13 | 1.13 | 10.78% | 281,993 |
| Aug 5, 2025 | 1.11 | 1.14 | 0.97 | 1.02 | 1.02 | -8.93% | 315,041 |
| Aug 4, 2025 | 1.04 | 1.19 | 1.02 | 1.12 | 1.12 | 7.69% | 633,848 |
| 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% | 188,100 |
| 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 | 1.11 | 2.52% | 472,400 |
| Jul 23, 2025 | 1.23 | 1.23 | 1.14 | 1.19 | 1.09 | 0.00% | 124,336 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.12 | 1.19 | 1.09 | -3.25% | 284,700 |
| Jul 21, 2025 | 1.25 | 1.36 | 1.19 | 1.23 | 1.12 | 6.03% | 744,900 |
| Jul 18, 2025 | 1.13 | 1.23 | 1.05 | 1.16 | 1.06 | 3.57% | 463,604 |