SSY - SunLink Health Systems, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 2020------
Apr 02, 20200.67000.73000.65000.68000.680081,200
Apr 01, 20200.70000.72000.67000.70000.700030,500
Mar 31, 20200.71000.73000.68000.68000.680046,800
Mar 30, 20200.70000.73000.65000.68000.680089,200
Mar 27, 20200.78000.78000.72000.74000.740094,900
Mar 26, 20200.74000.80000.71000.77000.7700319,200
Mar 25, 20201.27001.27000.85000.90000.90001,016,700
Mar 24, 20200.91001.65000.91001.50001.50001,948,500
Mar 23, 20200.79000.97000.76000.94000.9400101,000
Mar 20, 20200.73000.80000.72000.75000.750010,800
Mar 19, 20200.63000.69000.62000.69000.69007,200
Mar 18, 20200.70000.76000.66000.71000.710015,600
Mar 17, 20200.78000.79000.69000.78000.780013,200
Mar 16, 20200.85000.92000.78000.78000.78002,400
Mar 13, 20200.95000.95000.60000.82000.820067,700
Mar 12, 20201.06001.09000.95000.95000.95007,300
Mar 11, 20201.19001.19001.19001.19001.1900100
Mar 10, 20201.18001.19001.18001.19001.19001,900
Mar 09, 20201.20001.20001.20001.20001.20003,100
Mar 06, 20201.18001.20001.14001.19001.190011,100
Mar 05, 20201.13001.21001.13001.20001.20009,100
Mar 04, 20201.21001.23001.19001.19001.19005,300
Mar 03, 20201.23001.24001.13001.21001.210016,800
Mar 02, 20201.17001.22001.17001.19001.19007,700
Feb 28, 20201.18001.18001.15001.18001.180015,400
Feb 27, 20201.19001.20001.15001.19001.190010,300
Feb 26, 20201.19001.23001.19001.19001.19003,300
Feb 25, 20201.16001.19001.15001.19001.190015,300
Feb 24, 20201.22001.23001.19001.19001.190010,200
Feb 21, 20201.20001.21001.20001.20001.20006,000
Feb 20, 20201.18001.27001.15001.20001.200027,400
Feb 19, 20201.13001.13001.11001.11001.11008,800
Feb 18, 20201.20001.28001.14001.19001.190020,200
Feb 14, 20201.18001.25001.18001.20001.20008,200
Feb 13, 20201.11001.17001.11001.11001.1100800
Feb 12, 20201.10001.18001.10001.12001.120016,800
Feb 11, 20201.11001.17001.11001.17001.17004,300
Feb 10, 20201.14001.18001.11001.11001.11008,200
Feb 07, 20201.18001.18001.11001.15001.150013,900
Feb 06, 20201.19001.19001.14001.19001.190015,900
Feb 05, 20201.18001.22001.18001.20001.200017,000
Feb 04, 20201.16001.41001.16001.25001.2500159,700
Feb 03, 20201.15001.20001.12001.14001.140011,700
Jan 31, 20201.19001.25001.13001.13001.130033,900
Jan 30, 20201.14001.14001.12001.12001.12002,200
Jan 29, 20201.15001.20001.15001.16001.16001,800
Jan 28, 20201.12001.15001.12001.15001.15001,000
Jan 27, 20201.11001.20001.10001.13001.13008,900
Jan 24, 20201.15001.19001.15001.19001.190017,700
Jan 23, 20201.15001.15001.15001.15001.1500-
Jan 22, 20201.15001.15001.15001.15001.15001,600
Jan 21, 20201.10001.16001.10001.16001.16008,900
Jan 17, 20201.13001.13001.13001.13001.1300-
Jan 16, 20201.10001.13001.10001.13001.13007,000
Jan 15, 20201.10001.10001.10001.10001.1000-
Jan 14, 20201.10001.10001.10001.10001.1000-
Jan 13, 20201.10001.10001.10001.10001.1000-
Jan 10, 20201.10001.10001.10001.10001.1000200
Jan 09, 20201.05001.07001.05001.07001.07002,600
Jan 08, 20201.10001.10001.10001.10001.10002,900
Jan 07, 20201.10001.10001.07001.07001.07003,500
Jan 06, 20201.08001.13001.08001.10001.100012,600
Jan 03, 20201.10001.10001.10001.10001.1000400
Jan 02, 20201.14001.16001.11001.11001.11006,600
Dec 31, 20191.03001.11001.03001.07001.070011,900
Dec 30, 20191.16001.16001.16001.16001.1600200
Dec 27, 20191.18001.18001.18001.18001.18005,000
Dec 26, 20191.17001.19001.15001.15001.15009,100
Dec 24, 20191.21001.21001.21001.21001.2100100
Dec 23, 20191.14001.14001.14001.14001.14001,100
Dec 20, 20191.13001.13001.13001.13001.1300-
Dec 19, 20191.14001.14001.13001.13001.13002,900
Dec 18, 20191.15001.15001.13001.13001.13009,100
Dec 17, 20191.15001.15001.15001.15001.1500-
Dec 16, 20191.15001.15001.15001.15001.1500-
Dec 13, 20191.16001.16001.15001.15001.15003,400
Dec 12, 20191.12001.12001.12001.12001.1200-
Dec 11, 20191.12001.12001.12001.12001.1200100
Dec 10, 20191.17001.17001.17001.17001.17004,800
Dec 09, 20191.16001.17001.16001.17001.17001,300
Dec 06, 20191.16001.16001.12001.12001.1200700
Dec 05, 20191.15001.15001.15001.15001.1500700
Dec 04, 20191.15001.19001.12001.15001.150031,200
Dec 03, 20191.13001.15001.13001.15001.1500800
Dec 02, 20191.12001.12001.12001.12001.1200-
Nov 29, 20191.13001.14001.12001.12001.12006,200
Nov 27, 20191.13001.13001.13001.13001.1300-
Nov 26, 20191.12001.15001.12001.13001.13009,700
Nov 25, 20191.14001.15001.14001.15001.15001,100
Nov 22, 20191.12001.12001.12001.12001.1200100
Nov 21, 20191.15001.20001.11001.11001.11004,700
Nov 20, 20191.14001.22001.11001.11001.11004,500
Nov 19, 20191.15001.15001.15001.15001.1500100
Nov 18, 20191.15001.15001.10001.15001.15001,500
Nov 15, 20191.18001.18001.10001.15001.15009,200
Nov 14, 20191.18001.19001.18001.18001.18004,400
Nov 13, 20191.19001.19001.19001.19001.1900-
Nov 12, 20191.19001.19001.19001.19001.1900-
Nov 11, 20191.11001.19001.11001.19001.19002,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...