5 DAY PERFORMANCE
+12.89%
1 MONTH PERFORMANCE
+29.41%
3 MONTH PERFORMANCE
+43.04%
6 MONTH PERFORMANCE
+41.03%
YEAR-TO-DATE PERFORMANCE
+25.00%
1 YEAR PERFORMANCE
+45.71%
SunLink Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.94 | $0.93 (-0.88%) | $1.09 | $0.89 | 17,750 | $6.58 M |
| 03/11/2025 | $0.84 | $0.89 (5.66%) | $1.00 | $0.84 | 45,000 | $6.25 M |
| 03/10/2025 | $1.02 | $0.87 (-14.71%) | $1.02 | $0.82 | 66,509 | $6.13 M |
| 03/07/2025 | $0.99 | $0.97 (-1.58%) | $0.99 | $0.97 | 1,250 | $6.86 M |
| 03/06/2025 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 7,011 | $7.11 M |
| 03/05/2025 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.88 | 137,717 | $7.04 M |
| 03/04/2025 | $0.98 | $1.02 (4.08%) | $1.08 | $0.97 | 212,214 | $7.18 M |
| 03/03/2025 | $1.08 | $0.99 (-8.33%) | $1.12 | $0.99 | 59,000 | $6.97 M |
| 02/28/2025 | $1.01 | $1.09 (7.92%) | $1.11 | $0.98 | 112,300 | $7.67 M |
| 02/27/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 31,900 | $7.04 M |
| 02/26/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.02 | 110,000 | $7.53 M |
| 02/25/2025 | $0.97 | $1.05 (8.25%) | $1.06 | $0.97 | 27,000 | $7.39 M |
| 02/24/2025 | $1.02 | $0.99 (-3.25%) | $1.03 | $0.96 | 45,300 | $6.95 M |
| 02/21/2025 | $0.99 | $0.99 (0.01%) | $1.03 | $0.98 | 45,100 | $6.97 M |
| 02/20/2025 | $1.02 | $0.99 (-2.94%) | $1.04 | $0.97 | 85,400 | $6.97 M |
| 02/19/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $0.94 | 68,595 | $7.25 M |
| 02/18/2025 | $0.93 | $1.02 (9.31%) | $1.04 | $0.93 | 89,506 | $7.18 M |
| 02/14/2025 | $0.89 | $0.96 (7.97%) | $0.97 | $0.84 | 164,069 | $6.77 M |
| 02/13/2025 | $0.78 | $0.85 (8.96%) | $0.85 | $0.78 | 14,200 | $5.98 M |
| 02/12/2025 | $0.87 | $0.80 (-8.05%) | $0.90 | $0.78 | 126,710 | $5.63 M |
| 02/11/2025 | $0.92 | $0.87 (-5.4%) | $0.95 | $0.87 | 27,312 | $6.13 M |
| 02/10/2025 | $0.87 | $0.95 (9.2%) | $0.95 | $0.87 | 21,315 | $6.69 M |
| 02/07/2025 | $0.87 | $0.92 (5.75%) | $0.96 | $0.87 | 32,546 | $6.48 M |
| 02/06/2025 | $0.89 | $0.88 (-1.23%) | $0.92 | $0.87 | 8,619 | $6.20 M |
| 02/05/2025 | $0.86 | $0.90 (4.59%) | $0.90 | $0.86 | 13,100 | $6.33 M |
| 02/04/2025 | $0.84 | $0.86 (2.18%) | $0.93 | $0.84 | 30,421 | $6.07 M |
| 02/03/2025 | $0.86 | $0.85 (-1.08%) | $0.95 | $0.82 | 80,305 | $5.98 M |
| 01/31/2025 | $0.85 | $0.88 (3.53%) | $0.88 | $0.85 | 164,600 | $6.20 M |
| 01/30/2025 | $0.87 | $0.86 (-1.16%) | $0.91 | $0.86 | 15,051 | $6.06 M |
| 01/29/2025 | $0.88 | $0.87 (-1.48%) | $0.91 | $0.86 | 28,028 | $6.10 M |
| 01/28/2025 | $0.91 | $0.88 (-3.1%) | $0.91 | $0.88 | 18,832 | $6.20 M |
| 01/27/2025 | $0.89 | $0.89 (0.01%) | $0.94 | $0.89 | 31,000 | $6.27 M |
| 01/24/2025 | $0.86 | $0.89 (3.46%) | $0.92 | $0.86 | 42,230 | $6.27 M |
| 01/23/2025 | $0.94 | $0.86 (-8.2%) | $0.94 | $0.86 | 35,614 | $6.06 M |
| 01/22/2025 | $0.91 | $0.91 (-0.05%) | $0.96 | $0.89 | 21,627 | $6.44 M |
| 01/21/2025 | $0.85 | $0.93 (9.58%) | $0.98 | $0.84 | 243,810 | $6.57 M |
| 01/17/2025 | $0.89 | $0.85 (-4.42%) | $0.89 | $0.82 | 73,413 | $5.99 M |
| 01/16/2025 | $0.88 | $0.88 (0.32%) | $0.92 | $0.86 | 69,825 | $6.22 M |
| 01/15/2025 | $0.90 | $0.88 (-2.18%) | $0.91 | $0.87 | 50,059 | $6.20 M |
| 01/14/2025 | $0.91 | $0.91 (-0.46%) | $0.95 | $0.87 | 103,000 | $6.38 M |
| 01/13/2025 | $0.91 | $0.94 (3.09%) | $0.94 | $0.88 | 234,100 | $6.62 M |
| 01/10/2025 | $0.96 | $0.94 (-2.13%) | $0.98 | $0.92 | 274,900 | $6.62 M |
| 01/08/2025 | $0.96 | $0.98 (2.07%) | $1.01 | $0.89 | 151,413 | $6.90 M |
| 01/07/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $1.00 | 312,810 | $7.39 M |
| 01/06/2025 | $0.97 | $1.10 (13.47%) | $1.55 | $0.97 | 5.34 M | $7.75 M |
| 01/03/2025 | $0.95 | $0.91 (-4.47%) | $0.95 | $0.88 | 280,030 | $6.41 M |
| 01/02/2025 | $0.92 | $0.91 (-1.47%) | $1.00 | $0.80 | 468,965 | $6.38 M |
| 12/31/2024 | $0.92 | $0.88 (-4.45%) | $1.00 | $0.85 | 268,747 | $6.20 M |
| 12/30/2024 | $1.21 | $1.02 (-15.7%) | $1.22 | $0.91 | 602,000 | $7.18 M |
| 12/27/2024 | $1.25 | $1.23 (-1.6%) | $1.38 | $1.10 | 1.20 M | $8.66 M |
| 12/26/2024 | $0.75 | $1.20 (60%) | $1.91 | $0.75 | 10.37 M | $8.45 M |
| 12/24/2024 | $0.75 | $0.77 (2.5%) | $0.77 | $0.75 | 442 | $5.42 M |
| 12/23/2024 | $0.76 | $0.77 (1.32%) | $0.77 | $0.75 | 2,719 | $5.42 M |
| 12/20/2024 | $0.75 | $0.77 (2.93%) | $0.77 | $0.62 | 14,210 | $5.44 M |
| 12/19/2024 | $0.75 | $0.75 (0%) | $0.76 | $0.75 | 7,748 | $5.28 M |
| 12/18/2024 | $0.75 | $0.72 (-4%) | $0.77 | $0.72 | 8,900 | $5.07 M |
| 12/17/2024 | $0.75 | $0.75 (0.01%) | $0.76 | $0.75 | 17,506 | $5.28 M |
| 12/16/2024 | $0.76 | $0.75 (-1.17%) | $0.76 | $0.75 | 1,426 | $5.29 M |
| 12/13/2024 | $0.76 | $0.77 (1.18%) | $0.77 | $0.76 | 12,546 | $5.41 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.
