5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
+6.97%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
+42.86%
SunLink Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.86 | $0.83 (-3.95%) | $0.87 | $0.83 | 13.88 K | $5.82 M |
| 05/15/2025 | $0.86 | $0.86 (0%) | $0.87 | $0.85 | 17.25 K | $6.06 M |
| 05/14/2025 | $0.85 | $0.84 (-1.45%) | $0.86 | $0.82 | 8.80 K | $5.90 M |
| 05/13/2025 | $0.86 | $0.86 (0%) | $0.87 | $0.85 | 18.33 K | $6.06 M |
| 05/12/2025 | $0.91 | $0.88 (-3.3%) | $0.91 | $0.87 | 2.76 K | $6.20 M |
| 05/09/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 400 | $6.44 M |
| 05/08/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 500 | $6.30 M |
| 05/07/2025 | $0.90 | $0.90 (0%) | $0.95 | $0.90 | 8.04 K | $6.34 M |
| 05/06/2025 | $0.90 | $0.90 (-0.53%) | $0.95 | $0.86 | 7.60 K | $6.30 M |
| 05/05/2025 | $0.88 | $0.85 (-3.3%) | $0.88 | $0.85 | 2.12 K | $5.99 M |
| 05/02/2025 | $0.86 | $0.87 (1.15%) | $0.99 | $0.86 | 9.40 K | $6.13 M |
| 05/01/2025 | $1.01 | $0.94 (-6.5%) | $1.01 | $0.94 | 5.03 K | $6.65 M |
| 04/30/2025 | $0.97 | $1.00 (3.1%) | $1.01 | $0.93 | 32.20 K | $7.04 M |
| 04/29/2025 | $0.96 | $0.97 (1.03%) | $0.97 | $0.96 | 4.60 K | $6.83 M |
| 04/28/2025 | $0.93 | $0.98 (5.48%) | $1.07 | $0.90 | 12.30 K | $6.88 M |
| 04/25/2025 | $0.86 | $0.90 (4.24%) | $0.96 | $0.85 | 16.43 K | $6.31 M |
| 04/24/2025 | $0.89 | $0.88 (-1.13%) | $0.93 | $0.86 | 3.30 K | $6.20 M |
| 04/23/2025 | $0.94 | $0.90 (-4.25%) | $0.94 | $0.90 | 3.00 K | $6.34 M |
| 04/22/2025 | $0.90 | $0.90 (-0.35%) | $0.94 | $0.88 | 7.12 K | $6.34 M |
| 04/21/2025 | $0.92 | $0.94 (1.54%) | $0.94 | $0.85 | 5.44 K | $6.60 M |
| 04/17/2025 | $0.86 | $0.91 (5.37%) | $0.91 | $0.86 | 725 | $6.38 M |
| 04/16/2025 | $0.96 | $0.89 (-7.14%) | $0.96 | $0.88 | 14.05 K | $6.27 M |
| 04/15/2025 | $0.91 | $0.94 (3.56%) | $0.98 | $0.86 | 5.50 K | $6.62 M |
| 04/14/2025 | $0.88 | $0.85 (-3.83%) | $0.94 | $0.82 | 23.30 K | $5.97 M |
| 04/11/2025 | $0.91 | $0.89 (-2.2%) | $0.95 | $0.85 | 10.36 K | $6.27 M |
| 04/10/2025 | $0.85 | $0.94 (10.6%) | $0.98 | $0.85 | 2.33 K | $6.62 M |
| 04/09/2025 | $0.84 | $0.93 (11.22%) | $0.93 | $0.84 | 7.00 K | $6.55 M |
| 04/08/2025 | $0.82 | $0.83 (1.03%) | $0.91 | $0.82 | 14.01 K | $5.85 M |
| 04/07/2025 | $0.88 | $0.82 (-6.38%) | $0.90 | $0.80 | 12.61 K | $5.77 M |
| 04/04/2025 | $0.92 | $0.88 (-4.73%) | $0.93 | $0.72 | 46.10 K | $6.17 M |
| 04/03/2025 | $0.97 | $0.94 (-3.09%) | $0.99 | $0.92 | 4.80 K | $6.62 M |
| 04/02/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 4.70 K | $7.04 M |
| 04/01/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 7.53 K | $7.25 M |
| 03/31/2025 | $1.00 | $1.00 (0%) | $1.09 | $1.00 | 20.84 K | $7.04 M |
| 03/28/2025 | $1.02 | $1.02 (0%) | $1.03 | $0.97 | 44.20 K | $7.18 M |
| 03/27/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 26.77 K | $7.46 M |
| 03/26/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 15.41 K | $7.39 M |
| 03/25/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $0.96 | 86.55 K | $7.18 M |
| 03/24/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.01 | 49.90 K | $7.39 M |
| 03/21/2025 | $0.98 | $1.08 (10.19%) | $1.08 | $0.98 | 33.80 K | $7.60 M |
| 03/20/2025 | $1.00 | $1.02 (2%) | $1.03 | $0.94 | 36.75 K | $7.18 M |
| 03/19/2025 | $0.94 | $1.00 (6.24%) | $1.00 | $0.93 | 4.54 K | $7.04 M |
| 03/18/2025 | $0.96 | $0.94 (-2.08%) | $1.01 | $0.91 | 15.00 K | $6.62 M |
| 03/17/2025 | $0.95 | $0.99 (3.97%) | $1.02 | $0.92 | 13.02 K | $6.94 M |
| 03/14/2025 | $0.90 | $1.00 (10.7%) | $1.00 | $0.84 | 8.20 K | $7.01 M |
| 03/13/2025 | $0.90 | $0.95 (5.32%) | $1.00 | $0.90 | 3.44 K | $6.67 M |
| 03/12/2025 | $0.94 | $0.93 (-0.88%) | $1.09 | $0.89 | 17.80 K | $6.58 M |
| 03/11/2025 | $0.84 | $0.89 (5.66%) | $1.00 | $0.84 | 45.00 K | $6.25 M |
| 03/10/2025 | $1.02 | $0.87 (-14.71%) | $1.02 | $0.82 | 66.51 K | $6.13 M |
| 03/07/2025 | $0.99 | $0.97 (-1.58%) | $0.99 | $0.97 | 1.25 K | $6.86 M |
| 03/06/2025 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 7.01 K | $7.11 M |
| 03/05/2025 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.88 | 137.72 K | $7.04 M |
| 03/04/2025 | $0.98 | $1.02 (4.08%) | $1.08 | $0.97 | 212.21 K | $7.18 M |
| 03/03/2025 | $1.08 | $0.99 (-8.33%) | $1.12 | $0.99 | 59.00 K | $6.97 M |
| 02/28/2025 | $1.01 | $1.09 (7.92%) | $1.11 | $0.98 | 112.30 K | $7.67 M |
| 02/27/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 31.90 K | $7.04 M |
| 02/26/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.02 | 110.00 K | $7.53 M |
| 02/25/2025 | $0.97 | $1.05 (8.25%) | $1.06 | $0.97 | 27.00 K | $7.39 M |
| 02/24/2025 | $1.02 | $0.99 (-3.25%) | $1.03 | $0.96 | 45.30 K | $6.95 M |
| 02/21/2025 | $0.99 | $0.99 (0.01%) | $1.03 | $0.98 | 45.10 K | $6.97 M |
| 02/20/2025 | $1.02 | $0.99 (-2.94%) | $1.04 | $0.97 | 85.40 K | $6.97 M |
| 02/19/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $0.94 | 68.60 K | $7.25 M |
| 02/18/2025 | $0.93 | $1.02 (9.31%) | $1.04 | $0.93 | 89.51 K | $7.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
