Skip to main content

Sun Communities (NY: SUI )

120.34 +1.22 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.25 13.35 13.10 13.20 260,329 +0.14(+1.07%)
Nov 29, 2007 13.08 13.30 12.97 13.06 261,022 -0.08(-0.62%)
Nov 28, 2007 12.84 13.21 12.84 13.14 178,002 +0.35(+2.70%)
Nov 27, 2007 12.65 12.87 12.46 12.80 380,017 +0.16(+1.24%)
Nov 26, 2007 13.12 13.12 12.59 12.64 430,544 -0.49(-3.74%)
Nov 23, 2007 13.04 13.21 12.91 13.13 86,220 +0.22(+1.71%)
Nov 21, 2007 12.60 12.94 12.45 12.91 265,335 +0.25(+1.96%)
Nov 20, 2007 13.18 13.25 12.43 12.66 482,091 -0.57(-4.28%)
Nov 19, 2007 13.51 13.54 13.14 13.23 285,600 -0.45(-3.27%)
Nov 16, 2007 14.09 14.09 13.39 13.68 441,298 -0.38(-2.69%)
Nov 15, 2007 14.15 14.24 13.94 14.05 383,633 -0.16(-1.14%)
Nov 14, 2007 14.29 14.39 14.16 14.22 403,473 -0.06(-0.45%)
Nov 13, 2007 13.70 14.30 13.68 14.28 439,259 +0.64(+4.66%)
Nov 12, 2007 13.98 14.15 13.64 13.64 452,798 -0.32(-2.32%)
Nov 09, 2007 14.55 14.55 13.92 13.97 366,760 -0.78(-5.30%)
Nov 08, 2007 15.04 15.17 14.29 14.75 523,810 -0.49(-3.22%)
Nov 07, 2007 15.45 15.50 15.07 15.24 277,387 -0.23(-1.46%)
Nov 06, 2007 15.28 15.48 15.08 15.47 254,210 +0.25(+1.67%)
Nov 05, 2007 15.38 15.60 15.15 15.21 275,533 -0.43(-2.72%)
Nov 02, 2007 16.41 16.43 15.56 15.64 289,810 -0.61(-3.75%)
Nov 01, 2007 16.21 16.33 16.13 16.25 528,816 -0.20(-1.21%)
Oct 31, 2007 16.27 16.54 16.11 16.45 259,958 +0.19(+1.16%)
Oct 30, 2007 16.14 16.43 16.14 16.26 194,505 +0.02(+0.13%)
Oct 29, 2007 16.45 16.58 16.18 16.24 133,687 -0.18(-1.08%)
Oct 26, 2007 16.39 16.58 16.18 16.42 371,951 +0.15(+0.89%)
Oct 25, 2007 16.20 16.42 16.07 16.27 274,977 +0.16(+1.00%)
Oct 24, 2007 15.94 16.18 15.82 16.11 253,654 +0.04(+0.23%)
Oct 23, 2007 16.04 16.17 15.90 16.07 250,501 +0.12(+0.78%)
Oct 22, 2007 15.74 16.19 15.74 15.95 301,492 -0.11(-0.71%)
Oct 19, 2007 16.35 16.51 16.06 16.06 391,049 -0.34(-2.07%)
Oct 18, 2007 16.38 16.61 16.18 16.40 230,847 -0.05(-0.30%)
Oct 17, 2007 16.56 16.56 16.07 16.45 369,726 +0.08(+0.49%)
Oct 16, 2007 16.45 16.58 16.37 16.37 264,408 -0.09(-0.56%)
Oct 15, 2007 16.72 16.72 16.32 16.46 290,552 -0.26(-1.55%)
Oct 12, 2007 16.99 17.07 16.69 16.72 1,364,132 -0.27(-1.59%)
Oct 11, 2007 16.99 17.03 16.63 16.99 651,379 +0.17(+1.03%)
Oct 10, 2007 16.64 16.89 16.64 16.82 262,925 -0.25(-1.49%)
Oct 09, 2007 16.93 17.26 16.88 17.07 333,755 +0.14(+0.83%)
Oct 08, 2007 16.98 16.98 16.76 16.93 182,823 +0.00(+0.00%)
Oct 05, 2007 16.63 16.93 16.51 16.93 264,593 +0.49(+2.99%)
Oct 04, 2007 16.29 16.44 16.15 16.44 182,638 +0.17(+1.06%)
Oct 03, 2007 16.34 16.43 16.18 16.27 198,955 -0.12(-0.72%)
Oct 02, 2007 16.30 16.45 16.25 16.38 243,085 -0.06(-0.39%)
Oct 01, 2007 16.19 16.61 16.18 16.45 294,446 +0.23(+1.40%)
Sep 28, 2007 16.48 16.50 16.11 16.22 192,836 -0.25(-1.54%)
Sep 27, 2007 16.20 16.61 16.03 16.48 147,223 +0.32(+1.97%)
Sep 26, 2007 16.02 16.22 15.90 16.16 149,262 +0.26(+1.66%)
Sep 25, 2007 15.99 16.09 15.81 15.89 172,254 -0.17(-1.07%)
Sep 24, 2007 16.14 16.38 16.06 16.07 159,646 +0.01(+0.03%)
Sep 21, 2007 15.91 16.09 15.74 16.06 216,570 +0.29(+1.85%)
Sep 20, 2007 16.11 16.13 15.42 15.77 337,463 -0.39(-2.40%)
Sep 19, 2007 16.00 16.21 15.92 16.16 306,313 +0.16(+0.98%)
Sep 18, 2007 15.52 16.38 15.42 16.00 399,950 +0.54(+3.52%)
Sep 17, 2007 15.53 15.59 15.38 15.46 164,652 -0.08(-0.52%)
Sep 14, 2007 15.39 15.59 15.27 15.54 220,093 -0.01(-0.07%)
Sep 13, 2007 15.09 15.78 14.97 15.55 212,120 +0.48(+3.19%)
Sep 12, 2007 15.13 15.24 15.01 15.07 137,581 -0.10(-0.68%)
Sep 11, 2007 14.97 15.17 14.93 15.17 137,766 +0.30(+1.99%)
Sep 10, 2007 14.77 15.07 14.66 14.87 561,079 -0.01(-0.04%)
Sep 07, 2007 14.59 14.88 14.52 14.88 250,316 +0.05(+0.33%)
Sep 06, 2007 15.03 15.08 14.68 14.83 767,451 -0.12(-0.83%)
Sep 05, 2007 15.18 15.18 14.92 14.96 295,558 -0.38(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.