Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Communities (NY: SUI )

120.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 130.30 131.89 130.07 131.72 1,029,848 +2.41(+1.87%)
Feb 28, 2024 129.00 131.32 127.78 129.30 1,699,344 +0.56(+0.44%)
Feb 27, 2024 130.63 130.64 127.89 128.74 1,326,406 -0.60(-0.46%)
Feb 26, 2024 129.19 130.49 128.49 129.34 1,329,339 -0.04(-0.03%)
Feb 23, 2024 129.39 130.85 128.52 129.38 833,503 +0.28(+0.22%)
Feb 22, 2024 131.45 131.48 128.41 129.10 978,609 -1.93(-1.47%)
Feb 21, 2024 128.60 134.23 127.66 131.03 1,628,047 +2.18(+1.69%)
Feb 20, 2024 127.47 129.39 127.13 128.85 1,353,168 +0.84(+0.65%)
Feb 16, 2024 125.52 129.50 125.13 128.01 2,135,200 +1.66(+1.31%)
Feb 15, 2024 126.04 127.09 125.79 126.36 1,038,692 +1.44(+1.15%)
Feb 14, 2024 123.26 125.51 122.85 124.92 996,479 +2.00(+1.63%)
Feb 13, 2024 121.56 123.19 120.24 122.92 803,620 -1.06(-0.86%)
Feb 12, 2024 123.86 124.54 123.33 123.99 641,545 +0.40(+0.33%)
Feb 09, 2024 123.15 123.76 122.44 123.58 531,097 +0.59(+0.48%)
Feb 08, 2024 122.17 123.72 122.01 122.99 657,464 +0.39(+0.32%)
Feb 07, 2024 123.46 123.82 121.99 122.60 683,997 -0.47(-0.38%)
Feb 06, 2024 121.47 123.19 121.10 123.07 641,378 +1.60(+1.32%)
Feb 05, 2024 123.56 124.51 121.44 121.47 551,901 -3.73(-2.98%)
Feb 02, 2024 126.00 126.58 122.99 125.20 733,053 -2.22(-1.74%)
Feb 01, 2024 123.09 127.41 122.80 127.41 912,649 +3.98(+3.22%)
Jan 31, 2024 123.18 125.40 122.21 123.44 850,759 +1.05(+0.86%)
Jan 30, 2024 123.26 124.26 122.33 122.38 847,678 -1.92(-1.54%)
Jan 29, 2024 122.23 124.65 121.86 124.30 801,089 +2.12(+1.73%)
Jan 26, 2024 123.45 123.77 121.94 122.18 683,528 -0.77(-0.62%)
Jan 25, 2024 123.98 124.24 121.89 122.95 819,752 +0.19(+0.15%)
Jan 24, 2024 127.68 128.01 122.48 122.77 1,020,384 -3.93(-3.10%)
Jan 23, 2024 126.81 127.39 124.77 126.69 997,161 -0.14(-0.11%)
Jan 22, 2024 126.86 127.35 123.92 126.83 2,135,665 -0.38(-0.30%)
Jan 19, 2024 127.31 129.16 126.71 127.22 1,050,290 +0.18(+0.14%)
Jan 18, 2024 128.76 129.20 126.95 127.04 584,390 -1.89(-1.47%)
Jan 17, 2024 129.48 131.33 127.99 128.93 693,326 -2.22(-1.69%)
Jan 16, 2024 130.92 132.11 130.18 131.15 638,057 -1.49(-1.12%)
Jan 12, 2024 133.16 133.91 132.06 132.63 429,369 +0.79(+0.60%)
Jan 11, 2024 133.07 133.76 131.53 131.84 665,258 -2.03(-1.52%)
Jan 10, 2024 133.93 134.52 133.11 133.87 1,107,908 +0.87(+0.65%)
Jan 09, 2024 131.48 133.28 130.76 133.01 719,167 +0.59(+0.45%)
Jan 08, 2024 130.04 132.89 130.04 132.41 838,128 +2.37(+1.82%)
Jan 05, 2024 129.77 131.36 128.12 130.04 610,565 -0.47(-0.36%)
Jan 04, 2024 129.63 131.63 129.47 130.51 586,664 +0.64(+0.49%)
Jan 03, 2024 132.24 132.24 129.43 129.88 612,550 -3.57(-2.68%)
Jan 02, 2024 131.42 133.79 130.91 133.45 572,604 +1.84(+1.40%)
Dec 29, 2023 131.94 132.60 131.52 131.61 538,413 -1.46(-1.09%)
Dec 28, 2023 131.85 133.11 131.03 133.06 509,067 +1.37(+1.04%)
Dec 27, 2023 130.46 132.02 130.07 131.70 516,198 +1.21(+0.93%)
Dec 26, 2023 130.29 131.01 129.94 130.48 436,497 +0.26(+0.20%)
Dec 22, 2023 130.75 131.42 129.58 130.22 528,440 +0.46(+0.35%)
Dec 21, 2023 129.62 130.25 127.75 129.76 741,882 +1.16(+0.91%)
Dec 20, 2023 132.04 132.14 128.38 128.60 699,688 -3.06(-2.32%)
Dec 19, 2023 131.98 132.52 131.48 131.66 667,377 +0.14(+0.10%)
Dec 18, 2023 131.87 132.99 131.06 131.52 738,480 +0.38(+0.29%)
Dec 15, 2023 131.87 132.93 129.24 131.14 1,364,839 -2.07(-1.56%)
Dec 14, 2023 131.31 134.41 130.91 133.21 1,385,544 +4.13(+3.20%)
Dec 13, 2023 125.27 129.83 124.61 129.09 867,225 +3.92(+3.13%)
Dec 12, 2023 125.78 126.06 124.45 125.16 580,702 -0.75(-0.60%)
Dec 11, 2023 124.00 126.00 124.00 125.92 447,844 +1.09(+0.88%)
Dec 08, 2023 125.52 126.19 124.14 124.82 675,729 -1.71(-1.35%)
Dec 07, 2023 127.00 127.75 126.17 126.53 484,752 -0.43(-0.34%)
Dec 06, 2023 128.89 129.61 126.91 126.96 884,704 -1.52(-1.18%)
Dec 05, 2023 129.14 129.15 127.10 128.48 696,926 -1.20(-0.93%)
Dec 04, 2023 129.30 129.82 127.85 129.68 840,731 -0.06(-0.05%)
Dec 01, 2023 126.62 129.78 125.75 129.74 1,590,221 +3.26(+2.58%)
Nov 30, 2023 124.78 126.65 124.16 126.48 917,607 +1.31(+1.05%)
Nov 29, 2023 124.56 125.86 123.61 125.17 880,022 +1.82(+1.47%)
Nov 28, 2023 122.03 123.66 121.69 123.36 788,643 +0.61(+0.49%)
Nov 27, 2023 122.00 123.66 121.52 122.75 934,084 +0.75(+0.62%)
Nov 24, 2023 120.83 122.45 120.83 122.00 202,889 +0.74(+0.61%)
Nov 22, 2023 122.35 122.65 120.41 121.25 363,717 +0.56(+0.46%)
Nov 21, 2023 120.51 121.72 120.00 120.69 467,586 -0.21(-0.17%)
Nov 20, 2023 119.51 121.35 118.88 120.90 595,472 +0.91(+0.76%)
Nov 17, 2023 121.08 121.43 119.14 119.99 623,526 -0.25(-0.21%)
Nov 16, 2023 119.08 121.29 118.65 120.25 969,663 +1.66(+1.40%)
Nov 15, 2023 117.58 119.64 117.58 118.58 758,879 +0.71(+0.61%)
Nov 14, 2023 114.13 119.03 114.13 117.87 884,692 +6.48(+5.82%)
Nov 13, 2023 111.67 112.00 110.87 111.39 499,063 -0.80(-0.71%)
Nov 10, 2023 112.73 112.81 110.94 112.19 1,379,444 +0.32(+0.29%)
Nov 09, 2023 114.90 115.14 110.94 111.86 793,314 -2.60(-2.27%)
Nov 08, 2023 115.27 115.28 113.55 114.47 528,095 -0.21(-0.18%)
Nov 07, 2023 116.14 116.36 114.03 114.67 486,567 -1.55(-1.34%)
Nov 06, 2023 116.33 116.99 114.50 116.23 813,846 -0.67(-0.58%)
Nov 03, 2023 115.68 118.42 114.84 116.90 1,363,163 +3.01(+2.64%)
Nov 02, 2023 112.23 115.29 112.23 113.89 1,378,314 +2.91(+2.62%)
Nov 01, 2023 108.70 111.41 108.44 110.98 1,491,093 +2.20(+2.02%)
Oct 31, 2023 107.83 109.25 106.47 108.78 2,193,220 +1.49(+1.39%)
Oct 30, 2023 106.64 107.99 104.94 107.30 1,298,930 +1.64(+1.56%)
Oct 27, 2023 106.00 107.78 103.50 105.65 1,771,811 +0.36(+0.34%)
Oct 26, 2023 103.16 105.75 101.46 105.29 2,140,502 +4.60(+4.57%)
Oct 25, 2023 102.13 103.26 100.47 100.70 730,483 -2.08(-2.03%)
Oct 24, 2023 102.03 103.61 101.96 102.78 699,887 +0.84(+0.83%)
Oct 23, 2023 101.70 103.25 101.38 101.94 927,786 -1.43(-1.38%)
Oct 20, 2023 103.76 105.03 103.16 103.37 1,533,969 +0.05(+0.05%)
Oct 19, 2023 103.04 106.17 103.04 103.32 1,922,759 -0.40(-0.39%)
Oct 18, 2023 103.07 104.63 101.44 103.72 1,036,933 +0.18(+0.17%)
Oct 17, 2023 100.66 106.36 100.48 103.54 1,724,464 +1.41(+1.38%)
Oct 16, 2023 103.06 103.66 101.42 102.13 1,159,481 -0.40(-0.39%)
Oct 13, 2023 103.05 103.99 101.71 102.53 1,560,353 -0.67(-0.65%)
Oct 12, 2023 106.14 106.66 103.04 103.21 2,582,581 -3.29(-3.08%)
Oct 11, 2023 111.95 113.61 106.42 106.50 3,594,264 -4.39(-3.96%)
Oct 10, 2023 112.51 114.34 110.09 110.89 2,349,075 -3.76(-3.28%)
Oct 09, 2023 113.86 115.06 113.38 114.64 790,595 -0.10(-0.08%)
Oct 06, 2023 112.31 115.62 111.69 114.74 717,202 +1.59(+1.41%)
Oct 05, 2023 112.38 114.34 112.27 113.14 670,400 +0.28(+0.25%)
Oct 04, 2023 111.70 113.36 110.92 112.86 757,635 +1.87(+1.68%)
Oct 03, 2023 112.19 112.84 110.74 110.99 864,130 -2.34(-2.06%)
Oct 02, 2023 113.83 115.33 111.26 113.33 1,436,204 -2.40(-2.07%)
Sep 29, 2023 118.12 118.61 114.61 115.73 971,890 -0.05(-0.04%)
Sep 28, 2023 115.73 116.53 114.94 115.78 910,139 +0.50(+0.43%)
Sep 27, 2023 117.68 117.92 114.64 115.28 918,889 -2.16(-1.84%)
Sep 26, 2023 118.39 118.85 116.94 117.44 487,992 -2.16(-1.81%)
Sep 25, 2023 117.72 119.85 118.42 119.61 514,387 +1.46(+1.23%)
Sep 22, 2023 120.39 121.53 118.14 118.15 733,208 -2.24(-1.86%)
Sep 21, 2023 121.20 122.16 120.37 120.39 868,486 -2.01(-1.64%)
Sep 20, 2023 121.42 124.03 120.75 122.40 733,034 +1.97(+1.64%)
Sep 19, 2023 120.68 121.51 119.96 120.43 464,823 -0.07(-0.06%)
Sep 18, 2023 121.75 122.03 119.03 120.50 678,758 -1.50(-1.23%)
Sep 15, 2023 122.05 122.66 120.77 122.00 1,058,388 -0.70(-0.57%)
Sep 14, 2023 120.06 123.24 119.82 122.70 803,011 +3.68(+3.09%)
Sep 13, 2023 119.31 120.66 118.40 119.02 840,164 +0.00(+0.00%)
Sep 12, 2023 117.33 119.28 116.91 119.02 805,902 +1.83(+1.56%)
Sep 11, 2023 115.34 117.59 114.99 117.19 783,808 +1.89(+1.64%)
Sep 08, 2023 115.72 116.72 114.78 115.30 850,607 -0.17(-0.14%)
Sep 07, 2023 115.95 116.88 115.44 115.46 971,969 -0.50(-0.43%)
Sep 06, 2023 117.18 117.25 115.34 115.97 706,970 -1.26(-1.08%)
Sep 05, 2023 117.49 118.44 116.13 117.23 470,139 -1.12(-0.94%)
Sep 01, 2023 119.51 119.94 118.10 118.34 529,899 -0.44(-0.37%)
Aug 31, 2023 120.04 120.56 118.52 118.78 892,997 -1.29(-1.07%)
Aug 30, 2023 120.29 120.60 119.52 120.07 410,212 +0.33(+0.28%)
Aug 29, 2023 119.75 120.07 118.90 119.74 573,509 +0.04(+0.03%)
Aug 28, 2023 120.85 121.19 119.23 119.70 481,765 -0.57(-0.48%)
Aug 25, 2023 121.63 121.63 120.13 120.27 726,019 -0.77(-0.63%)
Aug 24, 2023 120.12 122.55 119.83 121.04 760,307 +0.81(+0.68%)
Aug 23, 2023 118.30 120.26 117.43 120.23 621,810 +2.88(+2.46%)
Aug 22, 2023 116.67 117.46 115.80 117.34 481,472 +1.30(+1.12%)
Aug 21, 2023 117.09 117.29 115.06 116.04 552,583 -1.32(-1.12%)
Aug 18, 2023 116.39 117.50 116.13 117.36 411,619 +0.50(+0.43%)
Aug 17, 2023 117.57 118.48 116.78 116.86 444,178 -0.82(-0.69%)
Aug 16, 2023 118.50 119.36 117.15 117.67 662,229 -0.92(-0.78%)
Aug 15, 2023 119.76 120.32 118.34 118.60 638,701 -1.55(-1.29%)
Aug 14, 2023 121.34 121.49 119.68 120.15 675,554 -1.50(-1.24%)
Aug 11, 2023 121.40 122.60 121.25 121.65 588,822 -0.37(-0.30%)
Aug 10, 2023 123.62 124.54 121.42 122.02 675,928 -1.44(-1.16%)
Aug 09, 2023 123.11 124.01 122.49 123.46 378,770 +0.23(+0.19%)
Aug 08, 2023 124.60 124.84 121.99 123.22 532,715 -2.19(-1.75%)
Aug 07, 2023 124.17 125.62 123.45 125.42 585,717 +1.26(+1.02%)
Aug 04, 2023 125.83 126.57 123.55 124.16 1,097,556 -1.67(-1.33%)
Aug 03, 2023 124.87 125.93 123.58 125.82 1,012,044 +0.11(+0.09%)
Aug 02, 2023 125.90 126.53 124.69 125.72 721,198 -0.34(-0.27%)
Aug 01, 2023 125.45 126.83 123.42 126.06 1,113,751 -0.37(-0.29%)
Jul 31, 2023 127.75 128.70 126.28 126.43 1,353,518 -1.16(-0.91%)
Jul 28, 2023 129.38 130.23 126.62 127.59 1,122,512 -0.71(-0.55%)
Jul 27, 2023 132.93 132.93 128.05 128.30 1,687,424 -8.67(-6.33%)
Jul 26, 2023 135.22 137.31 135.22 136.97 735,308 +2.05(+1.52%)
Jul 25, 2023 136.13 136.68 134.59 134.93 677,657 -1.16(-0.85%)
Jul 24, 2023 135.66 136.71 135.15 136.08 494,902 +0.50(+0.37%)
Jul 21, 2023 134.87 136.40 134.07 135.59 648,508 +1.53(+1.14%)
Jul 20, 2023 131.14 134.23 130.88 134.05 1,076,808 +3.19(+2.44%)
Jul 19, 2023 128.37 130.92 127.67 130.86 741,058 +3.41(+2.67%)
Jul 18, 2023 129.26 129.51 126.10 127.45 707,154 -2.04(-1.57%)
Jul 17, 2023 131.38 131.63 129.38 129.49 667,720 -2.05(-1.56%)
Jul 14, 2023 132.00 132.15 130.41 131.54 354,589 -0.69(-0.52%)
Jul 13, 2023 131.97 132.24 130.03 132.23 416,868 +0.58(+0.44%)
Jul 12, 2023 131.37 133.99 130.24 131.65 773,362 +2.96(+2.30%)
Jul 11, 2023 128.29 128.71 127.08 128.69 888,793 +0.77(+0.60%)
Jul 10, 2023 127.06 128.75 126.22 127.92 465,223 +0.03(+0.02%)
Jul 07, 2023 127.45 128.58 126.82 127.89 489,848 -0.36(-0.28%)
Jul 06, 2023 125.20 128.55 122.76 128.25 566,515 +1.11(+0.87%)
Jul 05, 2023 127.15 129.00 125.88 127.14 751,827 -0.82(-0.64%)
Jul 03, 2023 126.52 129.18 125.72 127.97 279,310 +1.39(+1.10%)
Jun 30, 2023 125.94 126.88 124.36 126.58 1,270,477 +1.83(+1.47%)
Jun 29, 2023 123.98 125.14 123.57 124.75 446,994 +0.29(+0.23%)
Jun 28, 2023 124.75 125.40 123.25 124.46 691,453 -0.39(-0.32%)
Jun 27, 2023 123.49 125.00 122.51 124.85 550,874 +1.96(+1.59%)
Jun 26, 2023 120.20 123.59 120.20 122.89 528,333 +2.36(+1.96%)
Jun 23, 2023 124.16 124.49 120.34 120.53 1,209,202 -3.66(-2.95%)
Jun 22, 2023 127.56 127.56 122.60 124.20 520,915 -2.99(-2.35%)
Jun 21, 2023 127.90 128.04 126.52 127.18 750,616 -1.47(-1.15%)
Jun 20, 2023 128.82 129.41 127.39 128.66 665,131 -1.26(-0.97%)
Jun 16, 2023 129.32 130.62 128.90 129.92 1,152,351 +0.93(+0.72%)
Jun 15, 2023 128.20 129.86 127.46 128.99 707,064 -1.68(-1.28%)
May 08, 2023 131.19 131.74 130.50 130.67 296,469 -1.05(-0.80%)
May 05, 2023 129.75 131.78 129.75 131.72 395,371 +2.77(+2.15%)
May 04, 2023 128.97 130.84 128.02 128.94 436,193 +0.05(+0.04%)
May 03, 2023 130.14 131.78 128.59 128.90 565,291 -0.68(-0.53%)
May 02, 2023 133.86 133.89 128.12 129.58 1,052,195 -4.49(-3.35%)
May 01, 2023 133.68 135.28 132.92 134.07 707,732 +0.24(+0.18%)
Apr 28, 2023 131.14 134.35 131.14 133.83 698,388 +3.30(+2.53%)
Apr 27, 2023 129.08 131.68 127.15 130.53 1,301,627 -1.55(-1.17%)
Apr 26, 2023 133.90 134.78 131.12 132.07 484,541 -1.59(-1.19%)
Apr 25, 2023 133.30 134.27 132.46 133.66 649,830 +0.12(+0.09%)
Apr 24, 2023 134.53 135.18 132.38 133.54 448,448 -0.95(-0.71%)
Apr 21, 2023 134.61 135.07 132.72 134.49 563,933 +0.61(+0.45%)
Apr 20, 2023 134.20 134.81 133.36 133.89 838,442 -0.34(-0.25%)
Apr 19, 2023 131.91 134.75 131.84 134.22 677,808 +1.28(+0.96%)
Apr 18, 2023 133.24 133.99 132.33 132.94 824,242 -0.01(-0.01%)
Apr 17, 2023 131.71 133.11 131.37 132.95 732,039 +1.41(+1.07%)
Apr 14, 2023 133.66 134.19 130.25 131.55 461,720 -2.12(-1.59%)
Apr 13, 2023 134.88 135.46 132.93 133.66 453,113 -1.08(-0.80%)
Apr 12, 2023 138.06 138.70 134.60 134.74 541,446 -1.85(-1.35%)
Apr 11, 2023 135.59 137.40 135.46 136.59 558,005 +1.34(+0.99%)
Apr 10, 2023 135.39 135.39 133.76 135.25 286,538 -0.19(-0.14%)
Apr 06, 2023 134.59 135.66 133.61 135.45 492,802 +1.25(+0.93%)
Apr 05, 2023 134.44 135.13 133.75 134.19 468,690 -0.33(-0.24%)
Apr 04, 2023 134.70 134.93 133.30 134.52 894,106 +0.50(+0.37%)
Apr 03, 2023 135.46 136.68 133.58 134.02 923,625 -1.69(-1.24%)
Mar 31, 2023 134.78 136.42 134.46 135.71 926,091 +1.45(+1.08%)
Mar 30, 2023 132.73 134.27 132.52 134.25 643,714 +3.12(+2.38%)
Mar 29, 2023 128.68 131.64 128.68 131.13 610,481 +3.48(+2.73%)
Mar 28, 2023 126.11 127.86 125.92 127.65 443,331 +0.63(+0.50%)
Mar 27, 2023 128.19 128.96 126.96 127.02 454,508 -0.56(-0.44%)
Mar 24, 2023 123.83 128.05 123.75 127.58 844,134 +3.49(+2.81%)
Mar 23, 2023 124.47 126.29 123.33 124.09 810,853 +0.24(+0.19%)
Mar 22, 2023 126.75 127.35 123.46 123.85 661,406 -3.94(-3.08%)
Mar 21, 2023 130.59 130.84 127.00 127.79 606,289 -2.21(-1.70%)
Mar 20, 2023 128.45 130.72 126.78 130.00 582,987 +1.66(+1.30%)
Mar 17, 2023 129.87 129.96 126.64 128.34 1,181,440 -1.48(-1.14%)
Mar 16, 2023 131.51 131.81 129.01 129.82 678,969 -2.46(-1.86%)
Mar 15, 2023 131.36 132.99 129.84 132.28 605,461 -0.36(-0.27%)
Mar 14, 2023 134.29 135.84 131.48 132.64 802,072 -0.34(-0.26%)
Mar 13, 2023 127.58 133.42 127.15 132.99 959,756 +4.78(+3.72%)
Mar 10, 2023 131.55 132.29 127.22 128.21 657,143 -3.52(-2.67%)
Mar 09, 2023 135.31 136.15 131.04 131.73 759,268 -3.35(-2.48%)
Mar 08, 2023 134.21 136.45 134.21 135.08 470,245 +0.66(+0.49%)
Mar 07, 2023 139.49 139.49 133.79 134.42 479,292 -5.02(-3.60%)
Mar 06, 2023 140.31 140.58 137.48 139.45 599,791 -0.05(-0.03%)
Mar 03, 2023 136.51 139.93 136.37 139.49 715,102 +3.83(+2.82%)
Mar 02, 2023 131.91 135.93 131.91 135.67 585,502 +2.71(+2.04%)
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.