Dark

SSY
SunLink Health Systems, Inc
stock NYSEAMERICAN

Inactive

Aug 14, 2025

1.12USD+16.146%(+0.16)293,259

Pre-market

0.00USD-100.000%(-0.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-14	1.020000	1.210000	0.940000	1.115000	+16.146%	293,259	0.000%
2025-08-13	0.950000	0.967900	0.900000	0.960000	+4.975%	116,999	+16.146%
2025-08-12	0.979900	0.980000	0.900000	0.914500	-2.919%	90,811	+21.925%
2025-08-11	1.010000	1.090000	0.900000	0.942000	-7.647%	293,559	+18.365%
2025-08-08	1.080000	1.090000	1.000000	1.020000	-5.556%	321,790	+9.314%
2025-08-07	1.130000	1.130500	1.010000	1.080000	-4.425%	170,069	+3.241%
2025-08-06	1.050000	1.180000	1.020000	1.130000	+10.784%	281,993	-1.327%
2025-08-05	1.110000	1.135000	0.971400	1.020000	-8.929%	315,041	+9.314%
2025-08-04	1.040000	1.190000	1.020000	1.120000	+7.692%	633,848	-0.446%
2025-08-01	1.100000	1.130000	1.030000	1.040000	-2.804%	53,230	+7.212%
2025-07-31	1.120000	1.120000	1.020000	1.070000	-6.957%	139,867	+4.206%
2025-07-30	1.220000	1.220000	1.050000	1.150000	-7.258%	164,923	-3.043%
2025-07-29	1.390000	1.390000	1.230000	1.240000	-6.061%	188,071	-10.081%
2025-07-28	1.220000	1.440000	1.220000	1.320000	-2.941%	350,432	-15.530%
2025-07-25	1.200000	1.390000	1.200000	1.360000	+11.475%	379,231	-18.015%
2025-07-24	1.190000	1.380000	1.139300	1.220000	+2.521%	472,387	-8.607%
2025-07-23	1.230000	1.230000	1.140000	1.190000	0.000%	124,336	-6.303%
2025-07-22	1.250000	1.250000	1.120000	1.190000	-3.252%	284,675	-6.303%
2025-07-21	1.250000	1.360000	1.190000	1.230000	+6.034%	744,862	-9.350%
2025-07-18	1.130000	1.230000	1.050200	1.160000	+3.571%	463,604	-3.879%
2025-07-17	1.010000	1.250000	1.000000	1.120000	+12.000%	700,568	-0.446%
2025-07-16	0.980000	1.050000	0.970200	1.000000	0.000%	106,845	+11.500%
2025-07-15	0.960000	1.000000	0.960000	1.000000	+3.093%	12,751	+11.500%
2025-07-14	0.960000	0.989400	0.950000	0.970000	-0.175%	22,538	+14.948%
2025-07-11	1.030000	1.030000	0.946300	0.971700	-1.839%	71,562	+14.747%
2025-07-10	0.960000	1.040000	0.960000	0.989900	-0.010%	39,661	+12.638%
2025-07-09	1.010000	1.039000	0.971000	0.990000	-1.000%	84,588	+12.626%
2025-07-08	1.040000	1.040000	0.990000	1.000000	-1.961%	94,536	+11.500%
2025-07-07	0.910000	1.100000	0.910000	1.020000	+17.919%	211,518	+9.314%
2025-07-03	0.900000	0.915000	0.865000	0.865000	-4.431%	63,618	+28.902%
2025-07-02	0.949500	0.950000	0.900000	0.905101	+0.288%	29,527	+23.191%
2025-07-01	0.872500	0.949900	0.872500	0.902500	+2.557%	25,174	+23.546%
2025-06-30	0.874800	0.940000	0.874800	0.880000	+0.560%	55,677	+26.705%
2025-06-27	0.880000	0.919900	0.852510	0.875100	+0.679%	16,823	+27.414%
2025-06-26	0.910000	0.910000	0.835000	0.869200	-3.572%	79,545	+28.279%
2025-06-25	0.922000	0.940000	0.890000	0.901400	-2.255%	97,322	+23.696%
2025-06-24	0.980000	0.980000	0.922000	0.922200	-4.996%	46,831	+20.907%
2025-06-23	0.990000	1.030000	0.965000	0.970700	-1.261%	70,214	+14.866%
2025-06-20	0.990000	1.060000	0.947100	0.983100	+1.246%	138,962	+13.417%
2025-06-18	1.040000	1.040000	0.964000	0.971000	-2.412%	47,279	+14.830%
2025-06-17	0.953000	1.050000	0.950000	0.995000	+1.272%	120,607	+12.060%
2025-06-16	0.987000	1.010000	0.870000	0.982500	+0.399%	124,533	+13.486%
2025-06-13	0.960000	1.010000	0.865100	0.978600	-3.109%	119,430	+13.938%
2025-06-12	1.050000	1.050000	0.930000	1.010000	-3.810%	278,282	+10.396%
2025-06-11	1.050000	1.140000	1.000000	1.050000	+6.061%	1,180,441	+6.190%
2025-06-10	0.960000	1.009900	0.960000	0.990000	-0.503%	1,119,699	+12.626%
2025-06-09	0.880000	1.000000	0.860100	0.995000	+13.042%	158,889	+12.060%
2025-06-06	0.870000	0.895051	0.870000	0.880200	+3.553%	4,405	+26.676%
2025-06-05	0.890000	0.894800	0.850000	0.850000	-4.494%	23,083	+31.176%
2025-06-04	0.882670	0.899300	0.870000	0.890000	+2.358%	12,551	+25.281%
2025-06-03	0.900000	0.900000	0.839680	0.869500	-0.401%	44,628	+28.235%
2025-06-02	0.876600	0.902000	0.870000	0.873000	-0.114%	27,722	+27.721%
2025-05-30	0.920000	0.930000	0.850000	0.874000	-2.379%	136,954	+27.574%
2025-05-29	0.933000	0.940000	0.870000	0.895300	+5.329%	474,364	+24.539%
2025-05-28	0.831000	0.850000	0.830000	0.850000	+0.189%	7,231	+31.176%
2025-05-27	0.860000	0.860000	0.811200	0.848400	-0.188%	8,523	+31.424%
2025-05-23	0.849100	0.860000	0.820000	0.850000	-1.163%	11,656	+31.176%
2025-05-22	0.860000	0.860000	0.811000	0.860000	+1.058%	30,568	+29.651%
2025-05-21	0.860000	0.910100	0.850000	0.851000	-1.047%	92,902	+31.022%
2025-05-20	0.870000	0.920000	0.830100	0.860000	0.000%	172,441	+29.651%
2025-05-19	0.990000	0.990000	0.830000	0.860000	+4.116%	66,906	+29.651%
2025-05-16	0.860000	0.868600	0.826000	0.826000	-3.953%	13,875	+34.988%
2025-05-15	0.860000	0.870000	0.848850	0.860000	+2.662%	17,247	+29.651%
2025-05-14	0.850000	0.855400	0.820000	0.837700	-2.593%	8,787	+33.103%
2025-05-13	0.860000	0.865000	0.854400	0.860000	-2.273%	18,332	+29.651%
2025-05-12	0.910000	0.910000	0.865000	0.880000	-3.725%	2,756	+26.705%
2025-05-09	0.914051	0.914051	0.914051	0.914051	+2.123%	398	+21.984%
2025-05-08	0.895050	0.895050	0.895050	0.895050	-0.550%	463	+24.574%
2025-05-07	0.900000	0.948000	0.900000	0.900000	+0.547%	8,040	+23.889%
2025-05-06	0.899900	0.949900	0.860000	0.895100	+5.182%	7,563	+24.567%
2025-05-05	0.880000	0.880000	0.851000	0.851000	-2.184%	2,120	+31.022%
2025-05-02	0.860100	0.989900	0.860000	0.870000	-7.878%	9,387	+28.161%
2025-05-01	1.010000	1.010000	0.944400	0.944400	-5.560%	5,028	+18.064%
2025-04-30	0.969900	1.010000	0.934600	1.000000	+3.093%	32,178	+11.500%
2025-04-29	0.960100	0.970000	0.960000	0.970000	-0.686%	4,599	+14.948%
2025-04-28	0.926000	1.067500	0.900000	0.976700	+8.946%	12,273	+14.160%
2025-04-25	0.860000	0.959999	0.850000	0.896500	+1.875%	16,428	+24.373%
2025-04-24	0.890100	0.929900	0.860000	0.880000	-2.222%	3,275	+26.705%
2025-04-23	0.939900	0.939900	0.900000	0.900000	0.000%	2,997	+23.889%
2025-04-22	0.903200	0.940000	0.880000	0.900000	-4.051%	7,124	+23.889%
2025-04-21	0.923800	0.940000	0.853000	0.938000	+3.509%	5,440	+18.870%
2025-04-17	0.860000	0.911200	0.860000	0.906200	+1.832%	725	+23.041%
2025-04-16	0.958300	0.958300	0.880000	0.889900	-5.330%	14,053	+25.295%
2025-04-15	0.907700	0.982128	0.858200	0.940000	+10.823%	5,464	+18.617%
2025-04-14	0.882000	0.939700	0.821000	0.848200	-4.697%	23,282	+31.455%
2025-04-11	0.910000	0.953100	0.854100	0.890000	-5.329%	10,357	+25.281%
2025-04-10	0.850000	0.980000	0.850000	0.940100	+1.108%	2,330	+18.604%
2025-04-09	0.836000	0.934900	0.836000	0.929800	+11.876%	6,991	+19.918%
2025-04-08	0.822600	0.913800	0.822600	0.831100	+1.341%	14,014	+34.160%
2025-04-07	0.876000	0.895510	0.800000	0.820100	-6.435%	12,608	+35.959%
2025-04-04	0.920000	0.930000	0.720000	0.876500	-6.755%	46,083	+27.210%
2025-04-03	0.970000	0.990000	0.920600	0.940000	-6.000%	4,793	+18.617%
2025-04-02	1.012000	1.020000	1.000000	1.000000	-2.913%	4,663	+11.500%
2025-04-01	1.010000	1.030000	1.004900	1.030000	+3.000%	7,525	+8.252%
2025-03-31	1.000000	1.090000	1.000000	1.000000	-1.961%	20,835	+11.500%
2025-03-28	1.020000	1.035000	0.970100	1.020000	-3.774%	44,162	+9.314%
2025-03-27	1.070000	1.099900	1.050000	1.060000	+0.952%	26,765	+5.189%
2025-03-26	1.010000	1.070000	1.010000	1.050000	+2.941%	15,408	+6.190%
2025-03-25	1.060000	1.080000	0.959600	1.020000	-2.857%	86,548	+9.314%
2025-03-24	1.079800	1.079900	1.010000	1.050000	-2.778%	49,877	+6.190%
2025-03-21	0.980100	1.080000	0.980100	1.080000	+5.882%	33,800	+3.241%
2025-03-20	1.000000	1.030000	0.940100	1.020000	+2.000%	36,748	+9.314%
2025-03-19	0.941251	1.000000	0.925000	1.000000	+6.383%	4,536	+11.500%
2025-03-18	0.960000	1.009800	0.910100	0.940000	-4.569%	14,994	+18.617%
2025-03-17	0.947400	1.020000	0.920000	0.985000	-1.134%	13,016	+13.198%
2025-03-14	0.900000	1.000000	0.840000	0.996300	+5.095%	8,160	+11.914%
2025-03-13	0.900100	1.000000	0.900000	0.948000	+1.423%	3,443	+17.616%
2025-03-12	0.943000	1.090000	0.890100	0.934700	+5.314%	17,750	+19.290%
2025-03-11	0.840000	1.000000	0.840000	0.887536	+2.016%	44,989	+25.629%
2025-03-10	1.020000	1.020000	0.824600	0.870000	-10.714%	66,509	+28.161%
2025-03-07	0.990000	0.990000	0.974400	0.974400	-3.525%	1,250	+14.429%
2025-03-06	1.009900	1.020000	1.000000	1.010000	+1.000%	7,011	+10.396%
2025-03-05	1.060000	1.060000	0.877500	1.000000	-1.845%	137,717	+11.500%
2025-03-04	0.980000	1.080000	0.970000	1.018800	+2.909%	212,214	+9.442%
2025-03-03	1.080000	1.120000	0.990000	0.990000	-9.174%	58,981	+12.626%
2025-02-28	1.010000	1.110000	0.980200	1.090000	+8.458%	112,262	+2.294%
2025-02-27	1.070000	1.070000	1.000000	1.005000	-6.057%	31,865	+10.945%
2025-02-26	1.050000	1.100000	1.025000	1.069800	+1.886%	109,960	+4.225%
2025-02-25	0.970000	1.060000	0.970000	1.050000	+6.394%	26,990	+6.190%
2025-02-24	1.020000	1.030000	0.963180	0.986900	-0.323%	45,269	+12.980%
2025-02-21	0.990000	1.029900	0.980400	0.990100	+0.010%	45,090	+12.615%
2025-02-20	1.020000	1.040000	0.970300	0.990000	-3.883%	85,362	+12.626%
2025-02-19	1.020000	1.030000	0.935900	1.030000	+0.980%	68,595	+8.252%
2025-02-18	0.933100	1.040000	0.933100	1.020000	+6.029%	89,506	+9.314%
2025-02-14	0.891000	0.969000	0.839500	0.962000	+13.176%	164,069	+15.904%
2025-02-13	0.780100	0.850000	0.780100	0.850000	+6.250%	14,187	+31.176%
2025-02-12	0.870000	0.899600	0.780000	0.800000	-8.046%	126,710	+39.375%
2025-02-11	0.919700	0.949900	0.865000	0.870000	-8.421%	27,312	+28.161%
2025-02-10	0.870000	0.950000	0.870000	0.950000	+3.261%	21,315	+17.368%
2025-02-07	0.870000	0.960000	0.865100	0.920000	+4.534%	32,546	+21.196%
2025-02-06	0.891100	0.920000	0.874400	0.880100	-2.157%	8,619	+26.690%
2025-02-05	0.860000	0.900400	0.860000	0.899500	+4.302%	13,063	+23.958%
2025-02-04	0.844000	0.925500	0.844000	0.862400	+1.471%	30,421	+29.290%
2025-02-03	0.859200	0.948000	0.820000	0.849900	-3.420%	80,305	+31.192%
2025-01-31	0.850000	0.880000	0.850000	0.880000	+2.325%	164,593	+26.705%
2025-01-30	0.870100	0.910000	0.860000	0.860001	-0.807%	15,051	+29.651%
2025-01-29	0.867000	0.867000	0.867000	0.867000	-1.488%	0	+28.604%
2025-01-28	0.908250	0.909600	0.880100	0.880100	-1.123%	18,832	+26.690%
2025-01-27	0.890000	0.940000	0.890000	0.890100	+0.011%	30,983	+25.267%
2025-01-24	0.860200	0.915499	0.855100	0.890000	+3.464%	42,230	+25.281%
2025-01-23	0.937000	0.937000	0.860000	0.860200	-5.886%	35,614	+29.621%
2025-01-22	0.914500	0.960000	0.890000	0.914000	-1.984%	21,627	+21.991%
2025-01-21	0.851000	0.980000	0.840000	0.932500	+9.616%	243,810	+19.571%
2025-01-17	0.890000	0.890000	0.821600	0.850700	-3.691%	73,413	+31.069%
2025-01-16	0.880500	0.915800	0.860000	0.883300	+0.329%	69,825	+26.231%
2025-01-15	0.900000	0.910000	0.870100	0.880400	-2.804%	50,059	+26.647%
2025-01-14	0.910000	0.950000	0.870000	0.905800	-3.638%	102,986	+23.096%
2025-01-13	0.911800	0.940000	0.880010	0.940000	0.000%	234,059	+18.617%
2025-01-10	0.960500	0.979900	0.920000	0.940000	-4.072%	274,852	+18.617%
2025-01-08	0.960000	1.010000	0.894500	0.979900	-6.676%	151,413	+13.787%
2025-01-07	1.020000	1.080000	1.000000	1.050000	-4.545%	312,810	+6.190%
2025-01-06	0.969400	1.550000	0.969400	1.100000	+20.879%	5,340,596	+1.364%
2025-01-03	0.952600	0.953639	0.877600	0.910000	+0.386%	280,030	+22.527%
2025-01-02	0.920000	0.999000	0.800000	0.906500	+3.011%	468,965	+23.001%
2024-12-31	0.921000	1.001500	0.850000	0.880000	-13.725%	268,747	+26.705%
2024-12-30	1.210000	1.215000	0.912000	1.020000	-17.073%	601,970	+9.314%
2024-12-27	1.250000	1.380000	1.100000	1.230000	+2.500%	1,198,304	-9.350%
2024-12-26	0.750000	1.910000	0.750000	1.200000	+55.864%	10,367,284	-7.083%
2024-12-24	0.751101	0.769900	0.751101	0.769900	-0.013%	442	+44.824%
2024-12-23	0.760000	0.770000	0.750000	0.770000	-0.259%	2,719	+44.805%
2024-12-20	0.750000	0.772000	0.624700	0.772000	+2.933%	14,210	+44.430%
2024-12-19	0.750000	0.760000	0.750000	0.750000	+4.167%	7,748	+48.667%
2024-12-18	0.750000	0.769900	0.720000	0.720000	-4.013%	8,871	+54.861%
2024-12-17	0.750000	0.755000	0.750000	0.750100	-0.133%	17,506	+48.647%
2024-12-16	0.760000	0.760000	0.750000	0.751100	-2.328%	1,426	+48.449%
2024-12-13	0.760000	0.770000	0.760000	0.769000	+1.184%	12,546	+44.993%
2024-12-12	0.750000	0.770000	0.740000	0.760000	+1.333%	20,355	+46.711%
2024-12-11	0.760000	0.769900	0.750000	0.750000	0.000%	10,375	+48.667%
2024-12-10	0.770000	0.770000	0.750000	0.750000	-2.509%	1,877	+48.667%
2024-12-09	0.772000	0.788500	0.745000	0.769300	-3.838%	24,200	+44.937%
2024-12-06	0.801000	0.819900	0.772100	0.800000	-2.558%	4,695	+39.375%
2024-12-05	0.772000	0.880000	0.772000	0.821000	-2.262%	4,203	+35.810%
2024-12-04	0.880000	0.880000	0.800100	0.840000	+8.935%	82,865	+32.738%
2024-12-03	0.837100	0.837400	0.771100	0.771100	-6.533%	12,483	+44.599%
2024-12-02	0.844200	0.876400	0.825000	0.825000	-4.075%	48,137	+35.152%
2024-11-29	0.800000	0.860051	0.800000	0.860051	+14.673%	78,150	+29.643%
2024-11-27	0.752200	0.760000	0.745000	0.750000	-0.292%	13,913	+48.667%
2024-11-26	0.760000	0.760000	0.752200	0.752200	-1.026%	5,290	+48.232%
2024-11-25	0.760000	0.800000	0.760000	0.760000	-0.770%	5,659	+46.711%
2024-11-22	0.793000	0.803000	0.752000	0.765900	-3.417%	9,769	+45.580%
2024-11-21	0.821500	0.821500	0.793000	0.793000	-7.726%	5,007	+40.605%
2024-11-20	0.795000	0.859990	0.794000	0.859401	+4.805%	2,557	+29.742%
2024-11-19	0.794900	0.834200	0.794900	0.820000	+3.275%	919	+35.976%
2024-11-18	0.794100	0.794100	0.794000	0.794000	-1.244%	4,615	+40.428%
2024-11-15	0.794000	0.804000	0.794000	0.804000	+1.247%	2,072	+38.682%
2024-11-14	0.821000	0.821145	0.794100	0.794100	-3.276%	4,262	+40.411%
2024-11-13	0.810000	0.835700	0.810000	0.821000	+1.320%	11,964	+35.810%
2024-11-12	0.850000	0.855200	0.797100	0.810300	+2.053%	21,657	+37.603%
2024-11-11	0.800000	0.821000	0.794000	0.794000	-0.762%	8,007	+40.428%
2024-11-08	0.800000	0.800100	0.798800	0.800100	+0.895%	8,109	+39.358%
2024-11-07	0.860000	0.880000	0.793000	0.793000	-8.354%	37,770	+40.605%
2024-11-06	0.868500	0.870000	0.860000	0.865286	+0.615%	9,373	+28.859%
2024-11-05	0.868500	0.880000	0.860000	0.860000	0.000%	3,198	+29.651%
2024-11-04	0.850500	0.880000	0.850500	0.860000	+3.614%	1,117	+29.651%
2024-11-01	0.840000	0.850000	0.830000	0.830000	+3.750%	2,512	+34.337%
2024-10-31	0.880000	0.880000	0.800000	0.800000	-9.091%	3,593	+39.375%
2024-10-30	0.880000	0.880000	0.861000	0.880000	-0.136%	990	+26.705%
2024-10-29	0.948200	0.948200	0.870000	0.881200	-2.425%	1,733	+26.532%
2024-10-28	0.900000	0.903100	0.860000	0.903100	-4.937%	1,881	+23.464%
2024-10-25	0.970000	0.970000	0.845500	0.950000	0.000%	11,002	+17.368%
2024-10-24	0.890000	0.950000	0.889000	0.950000	+6.982%	7,046	+17.368%
2024-10-23	0.880000	0.889000	0.863100	0.888000	+0.909%	1,694	+25.563%
2024-10-22	0.850000	0.900000	0.850000	0.880000	+3.529%	13,872	+26.705%
2024-10-21	0.800000	0.860000	0.800000	0.850000	+7.459%	15,005	+31.176%
2024-10-18	0.804100	0.810300	0.791000	0.791000	-1.617%	4,198	+40.961%
2024-10-17	0.820000	0.820000	0.801000	0.804000	-1.951%	8,642	+38.682%
2024-10-16	0.811000	0.820000	0.811000	0.820000	+1.297%	1,628	+35.976%
2024-10-15	0.798300	0.820000	0.798300	0.809500	+0.553%	6,198	+37.739%
2024-10-14	0.790000	0.805050	0.785000	0.805050	+0.481%	6,194	+38.501%
2024-10-11	0.790000	0.835000	0.780000	0.801200	-1.208%	11,799	+39.166%
2024-10-10	0.790000	0.850000	0.790000	0.811000	+2.658%	50,705	+37.485%
2024-10-09	0.783800	0.790100	0.783800	0.790000	0.000%	1,803	+41.139%
2024-10-08	0.800000	0.825600	0.790000	0.790000	-1.250%	40,418	+41.139%
2024-10-07	0.825000	0.850000	0.800000	0.800000	-1.235%	5,198	+39.375%
2024-10-04	0.805000	0.810000	0.800000	0.810000	0.000%	2,644	+37.654%
2024-10-03	0.810000	0.870000	0.810000	0.810000	-4.706%	482	+37.654%
2024-10-02	0.870000	0.880000	0.850000	0.850000	+2.607%	12,581	+31.176%
2024-10-01	0.825000	0.850000	0.800000	0.828401	+3.550%	5,946	+34.597%
2024-09-30	0.800000	0.847700	0.800000	0.800000	-8.120%	1,947	+39.375%
2024-09-27	0.827200	0.870700	0.827200	0.870700	+8.838%	685	+28.058%
2024-09-26	0.770000	0.879000	0.770000	0.800000	-4.762%	16,241	+39.375%
2024-09-25	0.840000	0.840000	0.812000	0.840000	0.000%	1,511	+32.738%
2024-09-24	0.759600	0.840000	0.759600	0.840000	-3.448%	1,872	+32.738%
2024-09-23	0.880000	0.880000	0.784600	0.870000	-1.673%	3,323	+28.161%
2024-09-20	0.790000	0.884800	0.785000	0.884800	+12.356%	11,360	+26.017%
2024-09-19	0.752000	0.788000	0.752000	0.787500	+4.721%	2,663	+41.587%
2024-09-18	0.789000	0.789000	0.752000	0.752000	-1.053%	2,190	+48.271%
2024-09-17	0.780000	0.790000	0.760001	0.760001	-3.185%	1,478	+46.710%
2024-09-16	0.780000	0.790000	0.780000	0.785000	+0.641%	1,495	+42.038%
2024-09-13	0.750000	0.780000	0.750000	0.780000	+4.000%	1,558	+42.949%
2024-09-12	0.768300	0.768300	0.750000	0.750000	-0.662%	3,099	+48.667%
2024-09-11	0.753000	0.790000	0.753000	0.755000	-4.418%	1,468	+47.682%
2024-09-10	0.753000	0.790000	0.753000	0.789900	+4.900%	3,800	+41.157%
2024-09-09	0.753000	0.782551	0.753000	0.753000	-1.440%	2,633	+48.074%
2024-09-06	0.779200	0.779200	0.764000	0.764000	-2.051%	3,613	+45.942%
2024-09-05	0.778000	0.780000	0.778000	0.780000	-1.639%	12,380	+42.949%
2024-09-04	0.793000	0.800000	0.793000	0.793000	-0.875%	5,192	+40.605%
2024-09-03	0.797000	0.800000	0.760000	0.800000	0.000%	1,755	+39.375%
2024-08-30	0.816900	0.820000	0.797000	0.800000	-3.835%	10,642	+39.375%
2024-08-29	0.777100	0.831900	0.777100	0.831900	0.000%	637	+34.031%
2024-08-28	0.810000	0.831900	0.780000	0.831900	+4.405%	1,525	+34.031%
2024-08-27	0.789000	0.840050	0.784000	0.796800	-0.338%	17,034	+39.935%
2024-08-26	0.840000	0.840000	0.786300	0.799500	-1.296%	5,595	+39.462%
2024-08-23	0.814900	0.814900	0.810000	0.810000	-0.601%	900	+37.654%
2024-08-21	0.810001	0.850000	0.810000	0.814900	+0.593%	1,878	+36.827%
2024-08-20	0.813900	0.884000	0.810000	0.810100	-0.000%	2,478	+37.637%
2024-08-19	0.835000	0.835000	0.801800	0.810101	-3.559%	7,571	+37.637%
2024-08-16	0.830000	0.840000	0.830000	0.840000	+1.205%	2,635	+32.738%
2024-08-15	0.823150	0.860000	0.786300	0.830000	-3.488%	5,096	+34.337%
2024-08-14	0.790100	0.860000	0.786300	0.860000	+8.861%	8,099	+29.651%
2024-08-13	0.820000	0.830000	0.790000	0.790000	-2.469%	4,058	+41.139%
2024-08-12	0.810000	0.869400	0.810000	0.810000	-1.818%	1,302	+37.654%
2024-08-09	0.810000	0.825000	0.810000	0.825000	+1.839%	478	+35.152%
2024-08-08	0.811000	0.840000	0.810000	0.810100	-1.830%	662	+37.637%
2024-08-07	0.826000	0.826000	0.810000	0.825200	-1.762%	9,383	+35.119%
2024-08-06	0.844000	0.864001	0.840000	0.840000	-1.731%	6,904	+32.738%
2024-08-05	0.844000	0.880000	0.835800	0.854800	+1.280%	7,184	+30.440%
2024-08-02	0.850000	0.850000	0.844000	0.844000	-0.706%	3,189	+32.109%
2024-08-01	0.873799	0.880000	0.840000	0.850000	-4.387%	3,713	+31.176%
2024-07-31	0.817000	0.900000	0.817000	0.889000	+9.740%	13,654	+25.422%
2024-07-30	0.810000	0.866800	0.810000	0.810100	+1.136%	1,943	+37.637%
2024-07-29	0.800000	0.866900	0.800000	0.801000	-4.472%	3,111	+39.201%
2024-07-26	0.800000	0.867000	0.784100	0.838500	+4.813%	4,813	+32.976%
2024-07-25	0.841000	0.860000	0.800000	0.800000	+1.749%	1,939	+39.375%
2024-07-24	0.851000	0.875900	0.781500	0.786250	-9.324%	2,051	+41.812%
2024-07-23	0.850000	0.885200	0.850000	0.867100	+2.012%	11,178	+28.590%
2024-07-22	0.850000	0.852000	0.850000	0.850000	-0.235%	6,038	+31.176%
2024-07-19	0.880000	0.880000	0.852000	0.852000	+3.839%	10,477	+30.869%
2024-07-18	0.802400	0.869300	0.796400	0.820500	-2.426%	8,736	+35.893%
2024-07-17	0.777000	0.840900	0.777000	0.840900	+0.107%	5,815	+32.596%
2024-07-16	0.784000	0.847400	0.784000	0.840000	+3.067%	3,375	+32.738%
2024-07-15	0.813500	0.850000	0.777000	0.815000	+0.419%	3,163	+36.810%
2024-07-12	0.760000	0.811600	0.751890	0.811600	+3.047%	4,092	+37.383%
2024-07-11	0.845190	0.845190	0.787600	0.787600	+5.013%	1,212	+41.569%
2024-07-10	0.740000	0.780000	0.739900	0.750000	-1.832%	3,898	+48.667%
2024-07-09	0.820000	0.820000	0.760100	0.764000	-4.750%	1,924	+45.942%
2024-07-08	0.800000	0.849990	0.760100	0.802100	+0.250%	1,388	+39.010%
2024-07-05	0.750000	0.801126	0.750000	0.800100	+5.276%	19,256	+39.358%
2024-07-03	0.780000	0.780000	0.760000	0.760000	+1.320%	811	+46.711%
2024-07-02	0.750000	0.800000	0.750000	0.750100	-6.238%	4,150	+48.647%
2024-07-01	0.773100	0.818300	0.772300	0.800000	0.000%	7,465	+39.375%
2024-06-28	0.769300	0.800000	0.765000	0.800000	+5.263%	31,628	+39.375%
2024-06-27	0.756500	0.778990	0.750000	0.760000	+0.463%	3,434	+46.711%
2024-06-26	0.779800	0.780000	0.740100	0.756500	-2.988%	3,567	+47.389%
2024-06-25	0.758500	0.780000	0.740000	0.779800	+2.822%	7,956	+42.985%
2024-06-24	0.600100	0.779000	0.600100	0.758400	+27.892%	50,634	+47.020%
2024-06-21	0.765000	0.780000	0.593000	0.593000	-20.933%	18,240	+88.027%
2024-06-20	0.736000	0.779900	0.736000	0.750000	+1.351%	5,742	+48.667%
2024-06-18	0.740000	0.750000	0.740000	0.740000	-0.014%	5,676	+50.676%
2024-06-17	0.740000	0.740101	0.740000	0.740101	+0.014%	1,362	+50.655%
2024-06-14	0.734900	0.780000	0.734900	0.740000	-2.632%	2,388	+50.676%
2024-06-13	0.749800	0.795000	0.749800	0.760000	+1.333%	5,935	+46.711%
2024-06-12	0.760000	0.856400	0.750000	0.750000	-1.316%	6,078	+48.667%
2024-06-11	0.710000	0.781001	0.710000	0.760000	+1.286%	2,639	+46.711%
2024-06-10	0.797000	0.829900	0.745800	0.750350	-4.451%	9,670	+48.597%
2024-06-07	0.834200	0.846350	0.785300	0.785300	-8.686%	14,184	+41.984%
2024-06-06	0.700000	0.860000	0.695000	0.860000	+20.956%	130,279	+29.651%
2024-06-05	0.700000	0.750100	0.690000	0.711000	+1.340%	83,102	+56.821%
2024-06-04	0.710000	0.721000	0.633000	0.701600	+16.159%	935,028	+58.922%
2024-06-03	0.608000	0.608000	0.593000	0.604000	+1.855%	352,754	+84.603%
2024-05-31	0.593101	0.600000	0.593000	0.593000	-1.167%	2,483	+88.027%
2024-05-30	0.593000	0.602400	0.593000	0.600000	-0.332%	26,669	+85.833%
2024-05-29	0.602000	0.602100	0.602000	0.602000	-0.971%	3,524	+85.216%
2024-05-28	0.597800	0.607900	0.590001	0.607900	+1.317%	7,988	+83.418%
2024-05-24	0.594000	0.600000	0.594000	0.600000	+0.017%	6,679	+85.833%
2024-05-23	0.600000	0.600000	0.594000	0.599900	-0.008%	43,475	+85.864%
2024-05-22	0.594000	0.600000	0.594000	0.599950	+0.494%	2,998	+85.849%
2024-05-21	0.594100	0.600000	0.594000	0.597000	-0.500%	2,394	+86.767%
2024-05-20	0.602000	0.616000	0.594000	0.600000	-0.332%	10,838	+85.833%
2024-05-17	0.605000	0.615000	0.602000	0.602000	-4.399%	2,420	+85.216%
2024-05-16	0.620000	0.629900	0.602010	0.629700	-0.048%	12,621	+77.068%
2024-05-15	0.605000	0.630000	0.605000	0.630000	+1.613%	1,514	+76.984%
2024-05-14	0.630000	0.630000	0.602100	0.620000	0.000%	3,098	+79.839%
2024-05-13	0.629200	0.654250	0.620000	0.620000	-1.587%	7,749	+79.839%
2024-05-10	0.530300	0.636051	0.530300	0.630000	+1.613%	9,032	+76.984%
2024-05-09	0.620001	0.620001	0.620001	0.620001	+0.000%	329	+79.838%
2024-05-08	0.620000	0.620000	0.620000	0.620000	-0.800%	246	+79.839%
2024-05-07	0.628100	0.640000	0.625000	0.625000	-0.794%	7,461	+78.400%
2024-05-06	0.630000	0.667500	0.630000	0.630000	-1.563%	8,477	+76.984%
2024-05-03	0.633000	0.682700	0.630000	0.640000	-3.016%	3,643	+74.219%
2024-05-02	0.603000	0.659900	0.603000	0.659900	+8.180%	527	+68.965%
2024-05-01	0.600000	0.627600	0.600000	0.610000	+0.420%	4,797	+82.787%
2024-04-30	0.640000	0.640000	0.600000	0.607450	-5.435%	2,357	+83.554%
2024-04-29	0.640000	0.642360	0.640000	0.642360	+0.369%	967	+73.579%
2024-04-26	0.632000	0.651000	0.620000	0.640000	-1.554%	8,713	+74.219%
2024-04-25	0.616000	0.650100	0.616000	0.650100	+0.015%	3,712	+71.512%
2024-04-24	0.649600	0.650000	0.601800	0.650000	-6.582%	30,195	+71.538%
2024-04-23	0.730001	0.745001	0.662800	0.695800	-4.685%	32,425	+60.247%
2024-04-22	0.680000	0.770000	0.680000	0.730000	+7.353%	120,197	+52.740%
2024-04-19	0.682400	0.700000	0.680000	0.680000	-1.449%	2,141	+63.971%
2024-04-18	0.685000	0.690000	0.680100	0.690000	+0.007%	1,171	+61.594%
2024-04-17	0.680000	0.690000	0.680000	0.689950	-0.007%	2,131	+61.606%
2024-04-16	0.680000	0.690000	0.680000	0.690000	+0.364%	781	+61.594%
2024-04-15	0.700000	0.700000	0.680000	0.687500	0.000%	4,426	+62.182%
2024-04-12	0.687500	0.700000	0.687500	0.687500	0.000%	8,873	+62.182%
2024-04-11	0.675000	0.687500	0.675000	0.687500	-2.654%	2,303	+62.182%
2024-04-09	0.703000	0.720000	0.700000	0.706246	-1.910%	51,115	+57.877%
2024-04-08	0.671500	0.720000	0.671500	0.720000	-0.291%	4,609	+54.861%
2024-04-05	0.696000	0.725000	0.675000	0.722100	+1.618%	29,800	+54.411%
2024-04-04	0.630000	0.711100	0.630000	0.710600	-1.986%	5,785	+56.910%
2024-04-03	0.730000	0.730000	0.711100	0.725000	-2.027%	10,981	+53.793%
2024-04-02	0.730000	0.740000	0.711200	0.740000	-0.671%	8,541	+50.676%
2024-04-01	0.600000	0.745000	0.600000	0.745000	+2.055%	1,274	+49.664%
2024-03-28	0.745000	0.745000	0.730000	0.730000	0.000%	2,195	+52.740%
2024-03-27	0.712000	0.750000	0.712000	0.730000	-2.667%	8,478	+52.740%
2024-03-26	0.720100	0.755000	0.720100	0.750000	+1.324%	3,642	+48.667%
2024-03-25	0.747400	0.747400	0.720100	0.740200	-1.175%	1,862	+50.635%
2024-03-22	0.740100	0.749000	0.740000	0.749000	+2.044%	1,313	+48.865%
2024-03-21	0.720000	0.740000	0.720000	0.734000	+0.534%	2,322	+51.907%
2024-03-20	0.730000	0.799899	0.730000	0.730100	+0.014%	4,228	+52.719%
2024-03-19	0.770000	0.796800	0.730000	0.730000	-3.947%	8,909	+52.740%
2024-03-18	0.800000	0.800000	0.760000	0.760000	-6.173%	4,404	+46.711%
2024-03-15	0.778200	0.810000	0.778200	0.810000	+6.579%	2,028	+37.654%
2024-03-14	0.750000	0.787600	0.750000	0.760000	+0.676%	1,881	+46.711%
2024-03-13	0.780000	0.810000	0.750000	0.754900	-1.449%	1,507	+47.702%
2024-03-12	0.760000	0.766000	0.760000	0.766000	+2.133%	744	+45.561%
2024-03-11	0.770000	0.800000	0.750000	0.750000	-3.238%	8,295	+48.667%
2024-03-08	0.770100	0.775100	0.770100	0.775100	+0.013%	558	+43.852%
2024-03-07	0.771000	0.791626	0.770000	0.775000	+0.636%	12,686	+43.871%
2024-03-06	0.789999	0.790051	0.770100	0.770100	-0.786%	1,785	+44.786%
2024-03-05	0.770100	0.790100	0.770100	0.776200	+0.805%	1,240	+43.649%
2024-03-04	0.760000	0.817900	0.760000	0.770000	+1.289%	5,148	+44.805%
2024-03-01	0.790000	0.871019	0.760200	0.760200	-3.772%	4,377	+46.672%
2024-02-29	0.790000	0.830000	0.790000	0.790000	0.000%	2,758	+41.139%
2024-02-28	0.810000	0.810000	0.790000	0.790000	-1.312%	6,016	+41.139%
2024-02-27	0.790000	0.800500	0.790000	0.800500	+1.329%	9,231	+39.288%
2024-02-26	0.790000	0.800000	0.790000	0.790000	0.000%	8,552	+41.139%
2024-02-23	0.810000	0.810010	0.790000	0.790000	-3.834%	3,177	+41.139%
2024-02-22	0.830000	0.830000	0.810000	0.821500	-2.202%	12,304	+35.727%
2024-02-21	0.880000	0.880000	0.830800	0.840000	-4.545%	905	+32.738%

.dark-mode .hbWp06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbWp06{ color: #333333; background-color: white; border: 2px solid #333333; }SSYSunLink Health Systems, Incstock NYSEAMERICAN

SSY
SunLink Health Systems, Inc
stock NYSEAMERICAN