Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Sunlink Health Systems (SSY)
Sunlink Health Systems (SSY) Historical

SSY Sunlink Health Systems

0.7522

-0.0078 (-1.03%)

Nov 26 2024 - Closed

Delayed by 15 minutes

SSY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 26 2024	0.7522	-0.0078	-1.03%	0.76	0.76	0.7522	5,290
Nov 25 2024	0.76	-0.0059	-0.77%	0.76	0.80	0.76	5,624
Nov 22 2024	0.7659	-0.0271	-3.42%	0.79	0.803	0.752	9,714
Nov 21 2024	0.793	-0.0664	-7.73%	0.8215	0.8215	0.793	5,007
Nov 20 2024	0.859401	0.0394	4.81%	0.8062	0.85999	0.794	2,557
Nov 19 2024	0.82	0.026	3.27%	0.7949	0.8342	0.7949	919
Nov 18 2024	0.794	-0.01	-1.24%	0.804	0.804	0.794	4,614
Nov 15 2024	0.804	0.0099	1.25%	0.794	0.8169	0.794	2,072
Nov 14 2024	0.7941	-0.0269	-3.28%	0.821	0.821145	0.7941	4,262
Nov 13 2024	0.821	0.0107	1.32%	0.81	0.8357	0.81	11,964
Nov 12 2024	0.8103	0.0163	2.05%	0.85	0.8552	0.7971	21,657
Nov 11 2024	0.794	-0.0061	-0.76%	0.80	0.821	0.794	8,007
Nov 08 2024	0.8001	0.0071	0.90%	0.80	0.8001	0.7988	8,109
Nov 07 2024	0.793	-0.07229	-8.35%	0.86	0.88	0.793	37,770
Nov 06 2024	0.865286	-0.01236	-1.41%	0.86	0.87	0.86	9,372
Nov 05 2024	0.877649	0.01765	2.05%	0.857	0.88	0.857	3,198
Nov 04 2024	0.86	0.03	3.61%	0.8271	0.88	0.8271	1,117
Nov 01 2024	0.83	0.03	3.75%	0.80	0.85	0.80	2,512
Oct 31 2024	0.80	-0.08	-9.09%	0.9432	0.9432	0.80	3,121
Oct 30 2024	0.88	-0.0012	-0.14%	0.948	0.948	0.861	990
Oct 29 2024	0.8812	-0.0219	-2.42%	0.8727	0.9482	0.87	1,733
Oct 28 2024	0.9031	-0.0469	-4.94%	0.90	0.9031	0.86	1,881
Oct 25 2024	0.95	0.00	0.00%	0.97	0.97	0.8455	11,002
Oct 24 2024	0.95	0.062	6.98%	0.875	0.95	0.875	7,034
Oct 23 2024	0.888	0.008	0.91%	0.8779	0.889	0.8631	1,560
Oct 22 2024	0.88	0.03	3.53%	0.85	0.90	0.85	13,860
Oct 21 2024	0.85	0.059	7.46%	0.80	0.86	0.80	15,005
Oct 18 2024	0.791	-0.013	-1.62%	0.801	0.8103	0.791	4,198
Oct 17 2024	0.804	-0.016	-1.95%	0.82	0.82	0.801	8,642
Oct 16 2024	0.82	0.0105	1.30%	0.81	0.82	0.81	1,628
Oct 15 2024	0.8095	0.00445	0.55%	0.8184	0.82	0.7983	6,198
Oct 14 2024	0.80505	0.00385	0.48%	0.8012	0.80505	0.785	6,194
Oct 11 2024	0.8012	-0.0098	-1.21%	0.79	0.835	0.78	11,799
Oct 10 2024	0.811	0.021	2.66%	0.79	0.85	0.79	49,449
Oct 09 2024	0.79	0.00	0.00%	0.7838	0.8495	0.7838	1,703
Oct 08 2024	0.79	-0.01	-1.25%	0.83	0.83	0.79	40,418
Oct 07 2024	0.80	-0.01	-1.23%	0.8129	0.85	0.80	5,198
Oct 04 2024	0.81	0.00	0.00%	0.8735	0.8735	0.80	2,644
Oct 03 2024	0.81	-0.04	-4.71%	0.80	0.87	0.80	482
Oct 02 2024	0.85	0.0216	2.61%	0.87	0.88	0.85	12,581
Oct 01 2024	0.828401	0.0284	3.55%	0.80	0.85	0.80	5,946
Sep 30 2024	0.80	-0.0707	-8.12%	0.80	0.8477	0.80	1,947
Sep 27 2024	0.8707	0.0707	8.84%	0.839	0.8707	0.8272	685
Sep 26 2024	0.80	-0.04	-4.76%	0.77	0.879	0.77	16,241
Sep 25 2024	0.84	0.00	0.00%	0.828	0.84	0.812	1,511
Sep 24 2024	0.84	-0.03	-3.45%	0.858	0.858	0.7596	1,872
Sep 23 2024	0.87	-0.0148	-1.67%	0.88	0.88	0.7846	3,323
Sep 20 2024	0.8848	0.0973	12.36%	0.79	0.8848	0.78	11,144
Sep 19 2024	0.7875	0.0355	4.72%	0.778	0.788	0.752	2,663
Sep 18 2024	0.752	-0.008	-1.05%	0.76	0.789	0.752	2,190
Sep 17 2024	0.760001	-0.025	-3.18%	0.79	0.79	0.760001	1,478
Sep 16 2024	0.785	0.005	0.64%	0.78	0.79	0.78	1,495
Sep 13 2024	0.78	0.03	4.00%	0.78	0.78	0.75	1,353
Sep 12 2024	0.75	-0.005	-0.66%	0.753	0.7683	0.75	3,097
Sep 11 2024	0.755	-0.0349	-4.42%	0.79	0.79	0.753	1,468
Sep 10 2024	0.7899	0.0369	4.90%	0.753	0.79	0.753	3,800
Sep 09 2024	0.753	-0.011	-1.44%	0.753	0.782551	0.753	2,633
Sep 06 2024	0.764	-0.016	-2.05%	0.7792	0.7792	0.764	3,613
Sep 05 2024	0.78	-0.013	-1.64%	0.778	0.78	0.778	12,380
Sep 04 2024	0.793	-0.007	-0.88%	0.793	0.80	0.793	5,192
Sep 03 2024	0.80	0.00	0.00%	0.797	0.80	0.76	1,755
Aug 30 2024	0.80	-0.0319	-3.83%	0.862	0.862	0.797	10,642
Aug 29 2024	0.8319	0.00	0.00%	0.7771	0.8319	0.7771	637

Sunlink Health Systems

iSharesCore DAX UCITS ET...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions