NYSE American - Nasdaq Real Time Price USD

SunLink Health Systems, Inc. (SSY)

Compare

0.8507

-0.0326

(-3.69%)

At close: January 17 at 3:59:37 PM EST

0.8550

+0.00

+(0.51%)

After hours: January 17 at 5:22:48 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.8900	0.8900	0.8200	0.8500	0.8500	73,400
Jan 16, 2025	0.8800	0.9200	0.8600	0.8800	0.8800	69,800
Jan 15, 2025	0.9000	0.9100	0.8700	0.8800	0.8800	49,900
Jan 14, 2025	0.9100	0.9500	0.8700	0.9100	0.9100	103,000
Jan 13, 2025	0.9100	0.9400	0.8800	0.9400	0.9400	234,100
Jan 10, 2025	0.9600	0.9800	0.9200	0.9400	0.9400	274,900
Jan 8, 2025	0.9600	1.0100	0.8900	0.9800	0.9800	151,200
Jan 7, 2025	1.0200	1.0800	1.0000	1.0500	1.0500	312,800
Jan 6, 2025	0.9700	1.5500	0.9700	1.1000	1.1000	5,340,600
Jan 3, 2025	0.9500	0.9500	0.8800	0.9100	0.9100	278,400
Jan 2, 2025	0.9200	1.0000	0.8000	0.9100	0.9100	466,100
Dec 31, 2024	0.9200	1.0000	0.8500	0.8800	0.8800	268,700
Dec 30, 2024	1.2100	1.2200	0.9100	1.0200	1.0200	602,000
Dec 27, 2024	1.2500	1.3800	1.1000	1.2300	1.2300	1,198,300
Dec 26, 2024	0.7500	1.9100	0.7500	1.2000	1.2000	10,281,100
Dec 24, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	400
Dec 23, 2024	0.7600	0.7700	0.7500	0.7700	0.7700	2,700
Dec 20, 2024	0.7500	0.7700	0.6200	0.7700	0.7700	14,200
Dec 19, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	7,700
Dec 18, 2024	0.7500	0.7700	0.7200	0.7200	0.7200	8,900
Dec 17, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	17,500
Dec 16, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	1,400
Dec 13, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	12,500
Dec 12, 2024	0.7500	0.7700	0.7400	0.7600	0.7600	20,400
Dec 11, 2024	0.7600	0.7700	0.7500	0.7500	0.7500	10,400
Dec 10, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	1,900
Dec 9, 2024	0.7700	0.7900	0.7500	0.7700	0.7700	24,200
Dec 6, 2024	0.8000	0.8200	0.7700	0.8000	0.8000	4,700
Dec 5, 2024	0.7700	0.8800	0.7700	0.8200	0.8200	4,200
Dec 4, 2024	0.8800	0.8800	0.8000	0.8400	0.8400	82,900
Dec 3, 2024	0.8400	0.8400	0.7700	0.7700	0.7700	12,500
Dec 2, 2024	0.8400	0.8800	0.8300	0.8300	0.8300	48,100
Nov 29, 2024	0.8000	0.8600	0.8000	0.8600	0.8600	78,200
Nov 27, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	13,900
Nov 26, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	5,300
Nov 25, 2024	0.7600	0.8000	0.7600	0.7600	0.7600	5,600
Nov 22, 2024	0.7900	0.8000	0.7500	0.7700	0.7700	9,700
Nov 21, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	5,000
Nov 20, 2024	0.8000	0.8600	0.7900	0.8600	0.8600	2,600
Nov 19, 2024	0.7900	0.8300	0.7900	0.8200	0.8200	900
Nov 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	4,600
Nov 15, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	2,100
Nov 14, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	4,300
Nov 13, 2024	0.8100	0.8400	0.8100	0.8200	0.8200	12,000
Nov 12, 2024	0.8500	0.8600	0.8000	0.8100	0.8100	21,700
Nov 11, 2024	0.8000	0.8200	0.7900	0.7900	0.7900	8,000
Nov 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	8,100
Nov 7, 2024	0.8600	0.8800	0.7900	0.7900	0.7900	37,800
Nov 6, 2024	0.8700	0.8700	0.8600	0.8700	0.8700	9,400
Nov 5, 2024	0.8700	0.8800	0.8600	0.8600	0.8600	3,200
Nov 4, 2024	0.8500	0.8800	0.8500	0.8600	0.8600	1,100
Nov 1, 2024	0.8400	0.8500	0.8300	0.8300	0.8300	2,500
Oct 31, 2024	0.8800	0.8800	0.8000	0.8000	0.8000	3,600
Oct 30, 2024	0.8800	0.8800	0.8600	0.8800	0.8800	1,000
Oct 29, 2024	0.9500	0.9500	0.8700	0.8800	0.8800	1,700
Oct 28, 2024	0.9000	0.9000	0.8600	0.9000	0.9000	1,900
Oct 25, 2024	0.9700	0.9700	0.8500	0.9500	0.9500	11,000
Oct 24, 2024	0.8900	0.9500	0.8900	0.9500	0.9500	7,000
Oct 23, 2024	0.8800	0.8900	0.8600	0.8900	0.8900	1,700
Oct 22, 2024	0.8500	0.9000	0.8500	0.8800	0.8800	13,600
Oct 21, 2024	0.8000	0.8600	0.8000	0.8500	0.8500	15,000
Oct 18, 2024	0.8000	0.8100	0.7900	0.7900	0.7900	4,200
Oct 17, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	8,600
Oct 16, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	1,600
Oct 15, 2024	0.8000	0.8200	0.8000	0.8100	0.8100	6,200
Oct 14, 2024	0.7900	0.8100	0.7900	0.8100	0.8100	6,200
Oct 11, 2024	0.7900	0.8400	0.7800	0.8000	0.8000	11,800
Oct 10, 2024	0.7900	0.8500	0.7900	0.8100	0.8100	50,700
Oct 9, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	1,800
Oct 8, 2024	0.8000	0.8300	0.7900	0.7900	0.7900	40,400
Oct 7, 2024	0.8300	0.8500	0.8000	0.8000	0.8000	5,200
Oct 4, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	2,600
Oct 3, 2024	0.8100	0.8700	0.8100	0.8100	0.8100	500
Oct 2, 2024	0.8700	0.8800	0.8500	0.8500	0.8500	12,600
Oct 1, 2024	0.8300	0.8500	0.8000	0.8300	0.8300	5,900
Sep 30, 2024	0.8000	0.8500	0.8000	0.8000	0.8000	1,900
Sep 27, 2024	0.8300	0.8700	0.8300	0.8700	0.8700	700
Sep 26, 2024	0.7700	0.8800	0.7700	0.8000	0.8000	16,200
Sep 25, 2024	0.8400	0.8400	0.8100	0.8400	0.8400	1,500
Sep 24, 2024	0.7600	0.8400	0.7600	0.8400	0.8400	1,900
Sep 23, 2024	0.8800	0.8800	0.7800	0.8700	0.8700	3,300
Sep 20, 2024	0.7900	0.8800	0.7900	0.8800	0.8800	11,400
Sep 19, 2024	0.7500	0.7900	0.7500	0.7900	0.7900	2,700
Sep 18, 2024	0.7900	0.7900	0.7500	0.7500	0.7500	2,200
Sep 17, 2024	0.7800	0.7900	0.7600	0.7600	0.7600	1,500
Sep 16, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	1,500
Sep 13, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	1,600
Sep 12, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	3,100
Sep 11, 2024	0.7500	0.7900	0.7500	0.7600	0.7600	1,500
Sep 10, 2024	0.7500	0.7900	0.7500	0.7900	0.7900	3,800
Sep 9, 2024	0.7500	0.7800	0.7500	0.7500	0.7500	2,600
Sep 6, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	3,600
Sep 5, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	12,400
Sep 4, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	5,200
Sep 3, 2024	0.8000	0.8000	0.7600	0.8000	0.8000	1,800
Aug 30, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	10,600
Aug 29, 2024	0.7800	0.8300	0.7800	0.8300	0.8300	600
Aug 28, 2024	0.8100	0.8300	0.7800	0.8300	0.8300	1,500
Aug 27, 2024	0.7900	0.8400	0.7800	0.8000	0.8000	17,000
Aug 26, 2024	0.8400	0.8400	0.7900	0.8000	0.8000	5,600
Aug 23, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	900
Aug 22, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	300
Aug 21, 2024	0.8100	0.8500	0.8100	0.8100	0.8100	1,900
Aug 20, 2024	0.8100	0.8800	0.8100	0.8100	0.8100	2,500
Aug 19, 2024	0.8400	0.8400	0.8000	0.8100	0.8100	7,600
Aug 16, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	2,600
Aug 15, 2024	0.8200	0.8600	0.7900	0.8300	0.8300	5,100
Aug 14, 2024	0.7900	0.8600	0.7900	0.8600	0.8600	8,100
Aug 13, 2024	0.8200	0.8300	0.7900	0.7900	0.7900	4,000
Aug 12, 2024	0.8100	0.8700	0.8100	0.8100	0.8100	1,300
Aug 9, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	500
Aug 8, 2024	0.8100	0.8400	0.8100	0.8100	0.8100	700
Aug 7, 2024	0.8300	0.8300	0.8100	0.8300	0.8300	9,400
Aug 6, 2024	0.8400	0.8600	0.8400	0.8400	0.8400	6,900
Aug 5, 2024	0.8400	0.8800	0.8400	0.8500	0.8500	7,200
Aug 2, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	3,100
Aug 1, 2024	0.8700	0.8800	0.8400	0.8500	0.8500	3,700
Jul 31, 2024	0.8200	0.9000	0.8200	0.8900	0.8900	13,700
Jul 30, 2024	0.8100	0.8700	0.8100	0.8100	0.8100	1,900
Jul 29, 2024	0.8000	0.8700	0.8000	0.8000	0.8000	3,100
Jul 26, 2024	0.8000	0.8700	0.7800	0.8400	0.8400	4,800
Jul 25, 2024	0.8400	0.8600	0.8000	0.8000	0.8000	1,900
Jul 24, 2024	0.8500	0.8800	0.7800	0.7900	0.7900	2,100
Jul 23, 2024	0.8500	0.8900	0.8500	0.8700	0.8700	11,200
Jul 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	6,000
Jul 19, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	10,500
Jul 18, 2024	0.8000	0.8700	0.8000	0.8200	0.8200	8,700
Jul 17, 2024	0.7800	0.8400	0.7800	0.8400	0.8400	5,800
Jul 16, 2024	0.7800	0.8500	0.7800	0.8400	0.8400	3,400
Jul 15, 2024	0.8100	0.8500	0.7800	0.8200	0.8200	3,200
Jul 12, 2024	0.7600	0.8100	0.7500	0.8100	0.8100	4,100
Jul 11, 2024	0.8500	0.8500	0.7900	0.7900	0.7900	1,000
Jul 10, 2024	0.7400	0.7800	0.7400	0.7500	0.7500	3,900
Jul 9, 2024	0.8200	0.8200	0.7600	0.7600	0.7600	1,900
Jul 8, 2024	0.8000	0.8500	0.7600	0.8000	0.8000	1,400
Jul 5, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	19,300
Jul 3, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	800
Jul 2, 2024	0.7500	0.8000	0.7500	0.7500	0.7500	4,200
Jul 1, 2024	0.7700	0.8200	0.7700	0.8000	0.8000	7,400
Jun 28, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	31,600
Jun 27, 2024	0.7600	0.7800	0.7500	0.7600	0.7600	3,400
Jun 26, 2024	0.7800	0.7800	0.7400	0.7600	0.7600	3,600
Jun 25, 2024	0.7600	0.7800	0.7400	0.7800	0.7800	7,900
Jun 24, 2024	0.6000	0.7800	0.6000	0.7600	0.7600	50,600
Jun 21, 2024	0.7700	0.7800	0.5900	0.5900	0.5900	18,200
Jun 20, 2024	0.7400	0.7800	0.7400	0.7500	0.7500	5,700
Jun 18, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	5,700
Jun 17, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,400
Jun 14, 2024	0.7300	0.7800	0.7300	0.7400	0.7400	2,400
Jun 13, 2024	0.7500	0.8000	0.7500	0.7600	0.7600	5,900
Jun 12, 2024	0.7600	0.8600	0.7500	0.7500	0.7500	6,100
Jun 11, 2024	0.7100	0.7800	0.7100	0.7600	0.7600	2,600
Jun 10, 2024	0.8000	0.8300	0.7500	0.7500	0.7500	9,700
Jun 7, 2024	0.8300	0.8500	0.7900	0.7900	0.7900	14,200
Jun 6, 2024	0.7000	0.8600	0.7000	0.8600	0.8600	130,300
Jun 5, 2024	0.7000	0.7500	0.6900	0.7100	0.7100	83,100
Jun 4, 2024	0.7100	0.7200	0.6300	0.7000	0.7000	935,000
Jun 3, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	352,800
May 31, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	2,500
May 30, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	26,700
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,500
May 28, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	8,000
May 24, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	6,700
May 23, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	43,500
May 22, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	3,000
May 21, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	2,400
May 20, 2024	0.6000	0.6200	0.5900	0.6000	0.6000	10,800
May 17, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	2,400
May 16, 2024	0.6200	0.6300	0.6000	0.6300	0.6300	12,600
May 15, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	1,500
May 14, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	3,100
May 13, 2024	0.6300	0.6500	0.6200	0.6200	0.6200	7,700
May 10, 2024	0.5300	0.6400	0.5300	0.6300	0.6300	9,000
May 9, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	300
May 8, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	200
May 7, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	7,500
May 6, 2024	0.6300	0.6700	0.6300	0.6300	0.6300	8,500
May 3, 2024	0.6300	0.6800	0.6300	0.6400	0.6400	3,600
May 2, 2024	0.6000	0.6600	0.6000	0.6600	0.6600	500
May 1, 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 9, 2024	0.7000	0.7200	0.7000	0.7100	0.7100	51,100
Apr 8, 2024	0.6700	0.7200	0.6700	0.7200	0.7200	4,600
Apr 5, 2024	0.7000	0.7300	0.6800	0.7200	0.7200	29,800
Apr 4, 2024	0.6300	0.7100	0.6300	0.7100	0.7100	5,800
Apr 3, 2024	0.7300	0.7300	0.7100	0.7300	0.7300	11,000
Apr 2, 2024	0.7300	0.7400	0.7100	0.7400	0.7400	8,500
Apr 1, 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 8, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	600
Mar 7, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	12,700
Mar 6, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	1,800
Mar 5, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	1,200
Mar 4, 2024	0.7600	0.8200	0.7600	0.7700	0.7700	5,100
Mar 1, 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 9, 2024	0.9000	0.9100	0.8900	0.9000	0.9000	15,900
Feb 8, 2024	0.9000	0.9100	0.8900	0.9000	0.9000	8,000
Feb 7, 2024	0.9000	0.9200	0.9000	0.9000	0.9000	13,200
Feb 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	400
Feb 5, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	700
Feb 2, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,900
Feb 1, 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

ALST Allstar Health Brands, Inc.

0.0005

+25.00%

HITI High Tide Inc.

3.0900

+0.98%

HKPD Hong Kong Pharma Digital Technology Holdings Limited

2.7500

+2.23%

PETS PetMed Express, Inc.

5.11

+0.20%

HITI.V High Tide Inc.

4.4800

+1.36%

WBA Walgreens Boots Alliance, Inc.

12.52

-3.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SunLink Health Systems, Inc. (SSY)

Related Tickers