SunLink Health Systems Inc (SSY) Historical Stock Data
1.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSY is up 0.09% a day on average. There have been 14 days where SunLink Health Systems Inc closed green and 16 days where SSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.02 | 1.12 | ↑$0.10 (9.31%) | 0.95 | 1.21 | 225.73K |
| 2025-08-13 | 0.95 | 0.96 | ↑$0.01 (1.05%) | 0.90 | 0.97 | 108.60K |
| 2025-08-12 | 0.98 | 0.91 | ↓$0.07 (-6.67%) | 0.90 | 0.98 | 85.28K |
| 2025-08-11 | 1.01 | 0.94 | ↓$0.07 (-6.73%) | 0.91 | 1.09 | 292.73K |
| 2025-08-08 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.00 | 1.09 | 321.57K |
| 2025-08-07 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.01 | 1.13 | 170.07K |
| 2025-08-06 | 1.05 | 1.13 | ↑$0.08 (7.62%) | 1.02 | 1.18 | 274.34K |
| 2025-08-05 | 1.11 | 1.02 | ↓$0.09 (-8.11%) | 0.97 | 1.14 | 310.39K |
| 2025-08-04 | 1.04 | 1.12 | ↑$0.08 (7.69%) | 1.02 | 1.19 | 261.97K |
| 2025-08-01 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.03 | 1.11 | 46.44K |
| 2025-07-31 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.02 | 1.12 | 126.78K |
| 2025-07-30 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.05 | 1.22 | 164.37K |
| 2025-07-29 | 1.39 | 1.24 | ↓$0.15 (-10.79%) | 1.23 | 1.39 | 182.81K |
| 2025-07-28 | 1.22 | 1.32 | ↑$0.10 (8.20%) | 1.22 | 1.44 | 307.95K |
| 2025-07-25 | 1.20 | 1.36 | ↑$0.16 (13.33%) | 1.20 | 1.39 | 376.22K |
| 2025-07-24 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.14 | 1.38 | 457.64K |
| 2025-07-23 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.14 | 1.23 | 123K |
| 2025-07-22 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.12 | 1.25 | 283.20K |
| 2025-07-21 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.19 | 1.36 | 732.06K |
| 2025-07-18 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.05 | 1.23 | 453.63K |
| 2025-07-17 | 1.01 | 1.12 | ↑$0.11 (10.89%) | 1.00 | 1.25 | 697.17K |
| 2025-07-16 | 0.98 | 1.00 | ↑$0.02 (2.04%) | 0.97 | 1.05 | 106.40K |
| 2025-07-15 | 0.96 | 1.00 | ↑$0.04 (4.17%) | 0.96 | 1.00 | 12.75K |
| 2025-07-14 | 0.96 | 0.97 | ↑$0.01 (1.04%) | 0.96 | 0.99 | 21.04K |
| 2025-07-11 | 1.03 | 0.97 | ↓$0.06 (-5.66%) | 0.95 | 1.03 | 71.52K |
| 2025-07-10 | 0.96 | 0.99 | ↑$0.03 (3.11%) | 0.96 | 1.04 | 35.63K |
| 2025-07-09 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.97 | 1.04 | 84.13K |
| 2025-07-08 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 0.99 | 1.04 | 93.59K |
| 2025-07-07 | 0.91 | 1.02 | ↑$0.11 (12.09%) | 0.91 | 1.10 | 197.73K |
| 2025-07-03 | 0.90 | 0.87 | ↓$0.04 (-3.89%) | 0.87 | 0.92 | 63.62K |
Create an account or log in to view more rows.
$SSY Tendie tickets on discount today!!!
$SSY let's gooooooo
$SSY all’s I know is buy and hold… no expectations
$SSY has just been halted from trading.
$SSY just fucking go already jeesh
$SSY might see a whole 1% green
$SSY 5 minute looks sexy
$SSY nice day!
$SSY love when bulls come out
$SSY swing puts