Skip to main content
SunLink Health Systems, Inc. (SSY)
Aug 15, 2025 - SSY was delisted (reason: merged into RHEP)
1.115
0.00 (0.00%)
Inactive · Last trade price on Aug 14, 2025

SunLink Health Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20251.021.210.941.121.1216.15%293,259
Aug 13, 20250.950.970.900.960.964.98%116,999
Aug 12, 20250.980.980.900.910.91-2.92%90,811
Aug 11, 20251.011.090.900.940.94-7.65%293,559
Aug 8, 20251.081.091.001.021.02-5.56%321,790
Aug 7, 20251.131.131.011.081.08-4.42%170,069
Aug 6, 20251.051.181.021.131.1310.78%281,993
Aug 5, 20251.111.140.971.021.02-8.93%315,041
Aug 4, 20251.041.191.021.121.127.69%633,848
Aug 1, 20251.101.131.031.041.04-2.80%53,230
Jul 31, 20251.121.121.021.071.07-6.96%139,867
Jul 30, 20251.221.221.051.151.05-7.26%164,923
Jul 29, 20251.391.391.231.241.13-6.06%188,071
Jul 28, 20251.221.441.221.321.21-2.94%350,432
Jul 25, 20251.201.391.201.361.2411.48%379,231
Jul 24, 20251.191.381.141.221.122.52%472,387
Jul 23, 20251.231.231.141.191.09-124,336
Jul 22, 20251.251.251.121.191.09-3.25%284,675
Jul 21, 20251.251.361.191.231.136.03%744,862
Jul 18, 20251.131.231.051.161.063.57%463,604
Jul 17, 20251.011.251.001.121.0212.00%700,568
Jul 16, 20250.981.050.971.000.91-106,845
Jul 15, 20250.961.000.961.000.913.09%12,751
Jul 14, 20250.960.990.950.970.89-0.17%22,538
Jul 11, 20251.031.030.950.970.89-1.84%71,562
Jul 10, 20250.961.040.960.990.91-0.01%39,661
Jul 9, 20251.011.040.970.990.91-1.00%84,588
Jul 8, 20251.041.040.991.000.91-1.96%94,536
Jul 7, 20250.911.100.911.020.9317.92%211,518
Jul 3, 20250.900.920.870.870.79-4.43%63,618
Jul 2, 20250.950.950.900.910.830.29%29,527
Jul 1, 20250.870.950.870.900.832.56%25,174
Jun 30, 20250.870.940.870.880.800.56%55,677
Jun 27, 20250.880.920.850.880.800.68%16,823
Jun 26, 20250.910.910.840.870.79-3.57%79,545
Jun 25, 20250.920.940.890.900.82-2.26%97,322
Jun 24, 20250.980.980.920.920.84-5.00%46,831
Jun 23, 20250.991.030.970.970.89-1.26%70,214
Jun 20, 20250.991.060.950.980.901.25%138,962
Jun 18, 20251.041.040.960.970.89-2.41%47,279
Jun 17, 20250.951.050.951.000.911.27%120,607
Jun 16, 20250.991.010.870.980.900.40%124,533
Jun 13, 20250.961.010.870.980.89-3.11%119,430
Jun 12, 20251.051.050.931.010.92-3.81%278,282
Jun 11, 20251.051.141.001.050.966.06%1,180,441
Jun 10, 20250.961.010.960.990.91-0.50%1,119,699
Jun 9, 20250.881.000.861.000.9113.04%158,889
Jun 6, 20250.870.900.870.880.803.55%4,405
Jun 5, 20250.890.890.850.850.78-4.49%23,083
Jun 4, 20250.880.900.870.890.812.36%12,551
Jun 3, 20250.900.900.840.870.80-0.40%44,628
Jun 2, 20250.880.900.870.870.80-0.11%27,722
May 30, 20250.920.930.850.870.80-2.38%136,954
May 29, 20250.930.940.870.900.825.33%474,364
May 28, 20250.830.850.830.850.780.19%7,231
May 27, 20250.860.860.810.850.78-0.19%8,523
May 23, 20250.850.860.820.850.78-1.16%11,656
May 22, 20250.860.860.810.860.791.06%30,568
May 21, 20250.860.910.850.850.78-1.05%92,902
May 20, 20250.870.920.830.860.79-172,441
May 19, 20250.990.990.830.860.794.12%66,906
May 16, 20250.860.870.830.830.76-3.95%13,875
May 15, 20250.860.870.850.860.792.66%17,247
May 14, 20250.850.860.820.840.77-2.59%8,787
May 13, 20250.860.870.850.860.79-2.27%18,332
May 12, 20250.910.910.870.880.80-3.73%2,756
May 9, 20250.910.910.910.910.842.12%398
May 8, 20250.900.900.900.900.82-0.55%463
May 7, 20250.900.950.900.900.820.55%8,040
May 6, 20250.900.950.860.900.825.18%7,563
May 5, 20250.880.880.850.850.78-2.18%2,120
May 2, 20250.860.990.860.870.80-7.88%9,387
May 1, 20251.011.010.940.940.86-5.56%5,028
Apr 30, 20250.971.010.931.000.913.09%32,178
Apr 29, 20250.960.970.960.970.89-0.69%4,599
Apr 28, 20250.931.070.900.980.898.95%12,273
Apr 25, 20250.860.960.850.900.821.87%16,428
Apr 24, 20250.890.930.860.880.80-2.22%3,275
Apr 23, 20250.940.940.900.900.82-2,997
Apr 22, 20250.900.940.880.900.82-4.05%7,124
Apr 21, 20250.920.940.850.940.863.51%5,440
Apr 17, 20250.860.910.860.910.831.83%725
Apr 16, 20250.960.960.880.890.81-5.33%14,053
Apr 15, 20250.910.980.860.940.8610.82%5,464
Apr 14, 20250.880.940.820.850.78-4.70%23,282
Apr 11, 20250.910.950.850.890.81-5.33%10,357
Apr 10, 20250.850.980.850.940.861.11%2,330
Apr 9, 20250.840.930.840.930.8511.88%6,991
Apr 8, 20250.820.910.820.830.761.34%14,014
Apr 7, 20250.880.900.800.820.75-6.43%12,608
Apr 4, 20250.920.930.720.880.80-6.76%46,083
Apr 3, 20250.970.990.920.940.86-6.00%4,793
Apr 2, 20251.011.021.001.000.91-2.91%4,663
Apr 1, 20251.011.031.011.030.943.00%7,525
Mar 31, 20251.001.091.001.000.91-1.96%20,835
Mar 28, 20251.021.040.971.020.93-3.77%44,162
Mar 27, 20251.071.101.051.060.970.95%26,765
Mar 26, 20251.011.071.011.050.962.94%15,408
Mar 25, 20251.061.080.961.020.93-2.86%86,548
Mar 24, 20251.081.081.011.050.96-2.78%49,877