SunLink Health Systems, Inc. (SSY)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.6599

+0.0499

(+8.18%)

At close: 10:02AM EDT

0.6300

-0.03

(-4.53%)

After hours:

05:10PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.6030	0.6599	0.6599	0.6599	0.6599	526
May 01, 2024	0.6000	0.6300	0.6000	0.6100	0.6100	4,800
Apr 30, 2024	0.6400	0.6400	0.6000	0.6100	0.6100	2,400
Apr 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Apr 26, 2024	0.6300	0.6500	0.6200	0.6400	0.6400	8,700
Apr 25, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	3,700
Apr 24, 2024	0.6500	0.6500	0.6000	0.6500	0.6500	30,200
Apr 23, 2024	0.7300	0.7500	0.6600	0.7000	0.7000	32,400
Apr 22, 2024	0.6800	0.7700	0.6800	0.7300	0.7300	120,200
Apr 19, 2024	0.6800	0.7000	0.6800	0.6800	0.6800	2,100
Apr 18, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	1,200
Apr 17, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	2,100
Apr 16, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	800
Apr 15, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	4,400
Apr 12, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	8,900
Apr 11, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	2,300
Apr 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 09, 2024	0.7000	0.7200	0.7000	0.7100	0.7100	51,100
Apr 08, 2024	0.6700	0.7200	0.6700	0.7200	0.7200	4,600
Apr 05, 2024	0.7000	0.7300	0.6800	0.7200	0.7200	29,800
Apr 04, 2024	0.6300	0.7100	0.6300	0.7100	0.7100	5,800
Apr 03, 2024	0.7300	0.7300	0.7100	0.7300	0.7300	11,000
Apr 02, 2024	0.7300	0.7400	0.7100	0.7400	0.7400	8,500
Apr 01, 2024	0.6000	0.7500	0.6000	0.7500	0.7500	1,300
Mar 28, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	2,200
Mar 27, 2024	0.7100	0.7500	0.7100	0.7300	0.7300	8,500
Mar 26, 2024	0.7200	0.7600	0.7200	0.7500	0.7500	3,600
Mar 25, 2024	0.7500	0.7500	0.7200	0.7400	0.7400	1,900
Mar 22, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	1,300
Mar 21, 2024	0.7200	0.7400	0.7200	0.7300	0.7300	2,300
Mar 20, 2024	0.7300	0.8000	0.7300	0.7300	0.7300	4,200
Mar 19, 2024	0.7700	0.8000	0.7300	0.7300	0.7300	8,900
Mar 18, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	4,400
Mar 15, 2024	0.7800	0.8100	0.7800	0.8100	0.8100	2,000
Mar 14, 2024	0.7500	0.7900	0.7500	0.7600	0.7600	1,900
Mar 13, 2024	0.7800	0.8100	0.7500	0.7500	0.7500	1,500
Mar 12, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	700
Mar 11, 2024	0.7700	0.8000	0.7500	0.7500	0.7500	8,300
Mar 08, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	600
Mar 07, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	12,700
Mar 06, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	1,800
Mar 05, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	1,200
Mar 04, 2024	0.7600	0.8200	0.7600	0.7700	0.7700	5,100
Mar 01, 2024	0.7900	0.8700	0.7600	0.7600	0.7600	4,400
Feb 29, 2024	0.7900	0.8300	0.7900	0.7900	0.7900	2,800
Feb 28, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	6,000
Feb 27, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	9,200
Feb 26, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	8,600
Feb 23, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	3,200
Feb 22, 2024	0.8300	0.8300	0.8100	0.8200	0.8200	12,300
Feb 21, 2024	0.8800	0.8800	0.8300	0.8400	0.8400	900
Feb 20, 2024	0.8800	0.9000	0.8500	0.8800	0.8800	2,600
Feb 16, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	82,500
Feb 15, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	2,900
Feb 14, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	8,600
Feb 13, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	5,700
Feb 12, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	1,000
Feb 09, 2024	0.9000	0.9100	0.8900	0.9000	0.9000	15,900
Feb 08, 2024	0.9000	0.9100	0.8900	0.9000	0.9000	8,000
Feb 07, 2024	0.9000	0.9200	0.9000	0.9000	0.9000	13,200
Feb 06, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	400
Feb 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	700
Feb 02, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,900
Feb 01, 2024	0.8600	0.9000	0.8600	0.8900	0.8900	3,200
Jan 31, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	8,300
Jan 30, 2024	0.9200	0.9500	0.8300	0.9100	0.9100	93,100
Jan 29, 2024	0.9400	0.9500	0.9000	0.9200	0.9200	62,900
Jan 26, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	900
Jan 25, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	6,600
Jan 24, 2024	0.9000	0.9200	0.9000	0.9000	0.9000	3,200
Jan 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5,500
Jan 22, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	10,000
Jan 19, 2024	0.9200	0.9200	0.9100	0.9200	0.9200	2,200
Jan 18, 2024	0.9100	0.9600	0.9100	0.9600	0.9600	7,700
Jan 17, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	700
Jan 16, 2024	0.9100	0.9400	0.9100	0.9200	0.9200	6,200
Jan 12, 2024	0.9300	0.9400	0.9200	0.9200	0.9200	9,600
Jan 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,400
Jan 10, 2024	0.9300	0.9800	0.9300	0.9300	0.9300	600
Jan 09, 2024	0.9600	0.9600	0.9300	0.9300	0.9300	2,100
Jan 08, 2024	0.9800	0.9800	0.9400	0.9700	0.9700	4,900
Jan 05, 2024	0.9400	0.9800	0.9400	0.9500	0.9500	64,500
Jan 04, 2024	0.9400	0.9400	0.9300	0.9400	0.9400	5,600
Jan 03, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	15,200
Jan 02, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	3,700
Dec 29, 2023	0.9300	0.9400	0.9300	0.9300	0.9300	3,000
Dec 28, 2023	0.9300	0.9400	0.9300	0.9300	0.9300	21,400
Dec 27, 2023	0.9400	0.9500	0.9300	0.9400	0.9400	6,200
Dec 26, 2023	0.9000	0.9600	0.8900	0.9400	0.9400	25,100
Dec 22, 2023	0.9000	0.9200	0.9000	0.9200	0.9200	4,200
Dec 21, 2023	0.8800	0.9000	0.8800	0.9000	0.9000	10,000
Dec 20, 2023	0.9100	0.9200	0.8800	0.8800	0.8800	4,000
Dec 19, 2023	0.9000	0.9200	0.8900	0.9000	0.9000	12,000
Dec 18, 2023	0.8300	0.9000	0.8300	0.9000	0.9000	7,400
Dec 15, 2023	0.8600	0.9100	0.8500	0.8900	0.8900	36,600
Dec 14, 2023	0.8600	0.8700	0.8600	0.8700	0.8700	11,400
Dec 13, 2023	0.8600	0.8700	0.8600	0.8600	0.8600	7,600
Dec 12, 2023	0.8700	0.8700	0.8600	0.8600	0.8600	14,400
Dec 11, 2023	0.8700	0.8700	0.8500	0.8700	0.8700	11,000
Dec 08, 2023	0.8500	0.9200	0.8100	0.8900	0.8900	97,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.06%)

CRUDE OIL79.25+0.30(+0.38%)

Bitcoin CAD80,677.27+1,786.66(+2.26%)

SunLink Health Systems, Inc. (SSY)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.06%)

CRUDE OIL
79.25
+0.30(+0.38%)

Bitcoin CAD
80,677.27
+1,786.66(+2.26%)