NYSE American - Delayed Quote USD

SunLink Health Systems, Inc. (SSY)

0.6500 -0.0458 (-6.58%)
At close: April 24 at 1:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
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 9, 2024 0.9600 0.9600 0.9300 0.9300 0.9300 2,100
Jan 8, 2024 0.9800 0.9800 0.9400 0.9700 0.9700 4,900
Jan 5, 2024 0.9400 0.9800 0.9400 0.9500 0.9500 64,500
Jan 4, 2024 0.9400 0.9400 0.9300 0.9400 0.9400 5,600
Jan 3, 2024 0.9300 0.9400 0.9300 0.9400 0.9400 15,200
Jan 2, 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 8, 2023 0.8500 0.9200 0.8100 0.8900 0.8900 97,700
Dec 7, 2023 1.0500 1.0500 0.9700 0.9800 0.9800 11,500
Dec 6, 2023 1.0300 1.0500 1.0100 1.0300 1.0300 44,000
Dec 5, 2023 0.9800 1.0300 0.9200 1.0100 1.0100 11,000
Dec 4, 2023 1.0300 1.0300 0.9100 0.9800 0.9800 39,600
Dec 1, 2023 0.9900 1.0000 0.9700 0.9900 0.9900 8,000
Nov 30, 2023 0.8200 1.0400 0.8200 1.0000 1.0000 47,000
Nov 29, 2023 1.0000 1.0000 0.8100 0.8900 0.8900 52,900
Nov 28, 2023 0.8800 1.0100 0.8800 0.9800 0.9800 62,500
Nov 27, 2023 0.9000 0.9500 0.8700 0.8700 0.8700 14,200
Nov 24, 2023 0.8800 0.9100 0.8700 0.8900 0.8900 14,400
Nov 22, 2023 0.8400 0.9100 0.7900 0.8400 0.8400 130,800
Nov 21, 2023 0.7600 0.8100 0.7600 0.8000 0.8000 17,100
Nov 20, 2023 0.7500 0.7700 0.7500 0.7600 0.7600 3,200
Nov 17, 2023 0.7200 0.7800 0.7200 0.7500 0.7500 5,400
Nov 16, 2023 0.6900 0.7600 0.6900 0.7200 0.7200 9,500
Nov 15, 2023 0.7000 0.7600 0.7000 0.7300 0.7300 3,500
Nov 14, 2023 0.6100 0.7600 0.6100 0.6900 0.6900 92,600
Nov 13, 2023 0.5800 0.6000 0.5400 0.6000 0.6000 66,400
Nov 10, 2023 0.5500 0.5800 0.5500 0.5700 0.5700 13,600
Nov 9, 2023 0.6700 0.6900 0.5400 0.5900 0.5900 48,500
Nov 8, 2023 0.6000 0.7000 0.6000 0.6600 0.6600 4,500
Nov 7, 2023 0.6400 0.6400 0.5800 0.5800 0.5800 3,500
Nov 6, 2023 0.6600 0.6600 0.6400 0.6400 0.6400 2,400
Nov 3, 2023 0.6500 0.6600 0.6300 0.6600 0.6600 6,700
Nov 2, 2023 0.6500 0.7500 0.6500 0.6500 0.6500 4,800
Nov 1, 2023 0.6900 0.7200 0.6500 0.6500 0.6500 9,400
Oct 31, 2023 0.7100 0.7500 0.6900 0.6900 0.6900 6,100
Oct 30, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 9,600
Oct 27, 2023 0.7000 0.7900 0.6500 0.7000 0.7000 8,300
Oct 26, 2023 0.7100 0.7600 0.7000 0.7000 0.7000 3,300
Oct 25, 2023 0.7900 0.7900 0.7000 0.7700 0.7700 1,700
Oct 24, 2023 0.7200 0.8000 0.7100 0.7500 0.7500 29,600
Oct 23, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 400
Oct 20, 2023 0.7500 0.7500 0.7000 0.7000 0.7000 2,700
Oct 19, 2023 0.7400 0.7600 0.7000 0.7500 0.7500 15,600
Oct 18, 2023 0.7300 0.8000 0.7300 0.7300 0.7300 1,000
Oct 17, 2023 0.7200 0.8000 0.7200 0.7400 0.7400 9,300
Oct 16, 2023 0.7300 0.7900 0.7300 0.7300 0.7300 2,600
Oct 13, 2023 0.7600 0.7600 0.7300 0.7500 0.7500 3,500
Oct 12, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 1,400
Oct 11, 2023 0.7400 0.8300 0.7400 0.7700 0.7700 1,500
Oct 10, 2023 0.8000 0.8000 0.7300 0.7300 0.7300 10,100
Oct 9, 2023 0.7800 0.8400 0.7800 0.8400 0.8400 2,000
Oct 6, 2023 0.7500 0.7700 0.7500 0.7700 0.7700 2,300
Oct 5, 2023 0.8000 0.8000 0.7500 0.7500 0.7500 5,300
Oct 4, 2023 0.7600 0.8400 0.7500 0.7900 0.7900 12,200
Oct 3, 2023 0.7200 0.8400 0.7200 0.7500 0.7500 6,700
Oct 2, 2023 0.8000 0.8000 0.7100 0.7800 0.7800 6,800
Sep 29, 2023 0.8000 0.8400 0.6900 0.8000 0.8000 21,500
Sep 28, 2023 0.8900 0.8900 0.8500 0.8500 0.8500 1,000
Sep 27, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 700
Sep 26, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 600
Sep 25, 2023 0.8700 0.9000 0.8600 0.8600 0.8600 4,000
Sep 22, 2023 0.8500 0.8900 0.8500 0.8700 0.8700 3,000
Sep 21, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,800
Sep 20, 2023 0.8500 0.8800 0.8500 0.8500 0.8500 900
Sep 19, 2023 0.8600 0.8700 0.8500 0.8500 0.8500 15,300
Sep 18, 2023 0.8900 0.8900 0.8600 0.8600 0.8600 900
Sep 15, 2023 0.8600 0.9000 0.8600 0.9000 0.9000 15,200
Sep 14, 2023 0.8600 0.8700 0.8600 0.8600 0.8600 2,000
Sep 13, 2023 0.9000 0.9000 0.8600 0.8600 0.8600 1,200
Sep 12, 2023 0.8900 0.8900 0.8700 0.8800 0.8800 2,500
Sep 11, 2023 0.8900 0.8900 0.8600 0.8600 0.8600 900
Sep 8, 2023 0.8700 0.8900 0.8700 0.8700 0.8700 800
Sep 7, 2023 0.8700 0.8700 0.8600 0.8700 0.8700 9,600
Sep 6, 2023 0.9900 0.9900 0.8400 0.8600 0.8600 23,300
Sep 5, 2023 0.9500 1.0000 0.9200 0.9500 0.9500 19,700
Sep 1, 2023 0.9500 0.9700 0.9500 0.9500 0.9500 3,800
Aug 31, 2023 0.9700 0.9800 0.9700 0.9700 0.9700 6,200
Aug 30, 2023 0.9900 0.9900 0.9500 0.9500 0.9500 4,700
Aug 29, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 800
Aug 28, 2023 0.9500 0.9700 0.9500 0.9700 0.9700 1,300
Aug 25, 2023 0.9700 0.9700 0.9400 0.9700 0.9700 4,900
Aug 24, 2023 0.9400 0.9600 0.9400 0.9600 0.9600 5,400
Aug 23, 2023 0.9700 0.9700 0.9200 0.9400 0.9400 3,300
Aug 22, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 3,600
Aug 21, 2023 0.9700 0.9900 0.9300 0.9700 0.9700 11,200
Aug 18, 2023 0.9600 0.9700 0.9200 0.9700 0.9700 3,800
Aug 17, 2023 0.9900 0.9900 0.9200 0.9900 0.9900 2,300
Aug 16, 2023 0.9300 0.9900 0.9300 0.9900 0.9900 14,500
Aug 15, 2023 0.9700 0.9700 0.9400 0.9400 0.9400 1,000
Aug 14, 2023 0.9500 0.9900 0.9500 0.9600 0.9600 4,000
Aug 11, 2023 0.9800 0.9900 0.9400 0.9600 0.9600 17,300
Aug 10, 2023 0.9500 0.9800 0.9500 0.9600 0.9600 14,200
Aug 9, 2023 0.9800 0.9800 0.9400 0.9500 0.9500 8,100
Aug 8, 2023 0.9900 0.9900 0.9700 0.9700 0.9700 20,800
Aug 7, 2023 0.9800 1.0000 0.9700 0.9700 0.9700 1,600
Aug 4, 2023 0.9700 1.0000 0.9700 0.9700 0.9700 3,600
Aug 3, 2023 0.9600 0.9800 0.9500 0.9700 0.9700 5,800
Aug 2, 2023 0.9600 0.9700 0.9500 0.9700 0.9700 9,200
Aug 1, 2023 0.9600 0.9700 0.9500 0.9600 0.9600 11,100
Jul 31, 2023 0.9600 0.9700 0.9500 0.9500 0.9500 13,500
Jul 28, 2023 0.9400 0.9600 0.9200 0.9500 0.9500 9,000
Jul 27, 2023 0.9400 0.9500 0.9000 0.9000 0.9000 22,200
Jul 26, 2023 0.9700 0.9700 0.9000 0.9500 0.9500 1,000
Jul 25, 2023 0.9500 0.9500 0.8500 0.9200 0.9200 16,100
Jul 24, 2023 0.9200 0.9300 0.9200 0.9300 0.9300 1,300
Jul 21, 2023 0.9400 0.9700 0.9100 0.9100 0.9100 7,300
Jul 20, 2023 0.9200 0.9500 0.9200 0.9400 0.9400 8,800
Jul 19, 2023 0.9100 0.9200 0.9100 0.9100 0.9100 5,000
Jul 18, 2023 0.9100 0.9300 0.9100 0.9100 0.9100 6,400
Jul 17, 2023 0.9500 0.9500 0.9000 0.9000 0.9000 7,100
Jul 14, 2023 0.9500 0.9900 0.9500 0.9600 0.9600 16,200
Jul 13, 2023 0.9800 0.9800 0.9200 0.9600 0.9600 34,400
Jul 12, 2023 0.9400 0.9700 0.9400 0.9600 0.9600 7,500
Jul 11, 2023 0.9600 0.9800 0.9300 0.9300 0.9300 3,400
Jul 10, 2023 0.9300 0.9300 0.9000 0.9000 0.9000 3,100
Jul 7, 2023 0.9300 0.9500 0.8900 0.9300 0.9300 4,500
Jul 6, 2023 0.9100 0.9400 0.9000 0.9200 0.9200 3,200
Jul 5, 2023 0.9500 0.9700 0.9400 0.9600 0.9600 10,400
Jul 3, 2023 0.9500 0.9500 0.9100 0.9500 0.9500 8,100
Jun 30, 2023 0.9200 0.9300 0.9100 0.9100 0.9100 12,900
Jun 29, 2023 0.8800 0.9200 0.8500 0.9000 0.9000 6,500
Jun 28, 2023 0.8700 0.9000 0.8700 0.8900 0.8900 6,800
Jun 27, 2023 0.8400 0.8600 0.8400 0.8600 0.8600 1,300
Jun 26, 2023 0.8300 0.8600 0.8200 0.8400 0.8400 8,600
Jun 23, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 2,600
Jun 22, 2023 0.8700 0.9200 0.8600 0.8800 0.8800 11,000
Jun 21, 2023 0.9800 0.9800 0.8500 0.8700 0.8700 16,400
Jun 20, 2023 0.8700 0.8800 0.8500 0.8500 0.8500 27,200
Jun 16, 2023 0.8500 0.8700 0.8500 0.8700 0.8700 11,500
Jun 15, 2023 0.8500 0.8900 0.8500 0.8500 0.8500 14,300
Jun 14, 2023 0.8700 0.8800 0.8500 0.8500 0.8500 41,800
Jun 13, 2023 0.8800 0.8800 0.8500 0.8700 0.8700 33,700
Jun 12, 2023 0.9300 0.9900 0.8800 0.8800 0.8800 36,500
Jun 9, 2023 0.9700 0.9900 0.9300 0.9300 0.9300 8,700
Jun 8, 2023 1.0200 1.0200 0.9600 0.9700 0.9700 10,600
Jun 7, 2023 1.0000 1.0200 0.9600 0.9800 0.9800 11,300
Jun 6, 2023 0.9600 0.9900 0.9600 0.9800 0.9800 5,600
Jun 5, 2023 0.9800 1.0000 0.9600 0.9600 0.9600 11,400
Jun 2, 2023 0.9500 1.0200 0.9500 0.9800 0.9800 1,400
Jun 1, 2023 1.0300 1.0300 0.9500 0.9600 0.9600 8,300
May 31, 2023 1.1000 1.1000 0.9500 0.9600 0.9600 3,400
May 30, 2023 0.9700 0.9700 0.9500 0.9500 0.9500 8,500
May 26, 2023 0.9900 0.9900 0.9500 0.9500 0.9500 10,200
May 25, 2023 0.9900 1.0000 0.9500 0.9600 0.9600 9,900
May 24, 2023 1.0100 1.0100 0.9900 1.0000 1.0000 1,700
May 23, 2023 1.0700 1.0700 0.9700 1.0100 1.0100 10,000
May 22, 2023 0.9800 0.9800 0.9700 0.9800 0.9800 2,000
May 19, 2023 0.9900 0.9900 0.9500 0.9500 0.9500 13,400
May 18, 2023 0.9800 0.9800 0.9500 0.9500 0.9500 800
May 17, 2023 0.9300 0.9600 0.9300 0.9400 0.9400 10,300
May 16, 2023 0.9300 0.9600 0.9300 0.9500 0.9500 2,700
May 15, 2023 0.9900 0.9900 0.9700 0.9700 0.9700 6,800
May 12, 2023 0.9900 1.0000 0.9900 0.9900 0.9900 6,200
May 11, 2023 1.0000 1.0000 0.9900 0.9900 0.9900 15,300
May 10, 2023 1.0000 1.0200 1.0000 1.0100 1.0100 4,200
May 9, 2023 0.9900 1.0500 0.9900 1.0100 1.0100 5,100
May 8, 2023 1.0300 1.0300 0.9800 0.9900 0.9900 10,100
May 5, 2023 1.0200 1.0700 1.0100 1.0400 1.0400 13,200
May 4, 2023 1.0000 1.0500 0.9800 1.0200 1.0200 11,300
May 3, 2023 0.9900 1.0400 0.9800 0.9900 0.9900 6,400
May 2, 2023 1.0000 1.1100 0.9800 0.9800 0.9800 7,200
May 1, 2023 1.0700 1.1000 1.0000 1.0300 1.0300 10,500
Apr 28, 2023 0.9400 1.0600 0.9400 1.0400 1.0400 11,000
Apr 27, 2023 1.0100 1.0100 0.9000 0.9300 0.9300 35,300
Apr 26, 2023 1.0500 1.0700 1.0300 1.0300 1.0300 6,100
Apr 25, 2023 1.0900 1.0900 1.0500 1.0500 1.0500 4,100

Related Tickers

LFLY Leafly Holdings, Inc.
2.1200
-0.47%
 
BIMI BIMI Holdings Inc.
1.2100
-8.33%
 
HITI.V High Tide Inc.
2.7800
-4.47%
 
WBA Walgreens Boots Alliance, Inc.
17.81
-1.33%