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

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
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 27, 2009 4.519 4.913 4.519 4.757 0 +0.09(+1.97%)
Feb 26, 2009 5.102 5.285 4.644 4.665 401,513 -0.34(-6.79%)
Feb 25, 2009 4.811 5.221 4.644 5.005 423,509 +0.06(+1.20%)
Feb 24, 2009 4.908 4.994 4.514 4.946 570,691 +0.10(+2.00%)
Feb 23, 2009 5.221 5.221 4.827 4.848 369,407 -0.24(-4.67%)
Feb 20, 2009 4.908 5.102 4.762 5.086 0 +0.08(+1.51%)
Feb 19, 2009 5.269 5.269 5.010 5.010 201,706 -0.10(-1.90%)
Feb 18, 2009 5.361 5.361 4.989 5.107 303,700 -0.09(-1.76%)
Feb 17, 2009 5.485 5.663 5.140 5.199 256,255 -0.51(-8.97%)
Feb 13, 2009 6.197 6.332 5.663 5.711 0 -0.53(-8.55%)
Feb 12, 2009 6.105 6.267 5.932 6.245 225,687 -0.19(-3.02%)
Feb 11, 2009 6.466 6.472 6.251 6.439 178,824 +0.01(+0.17%)
Feb 10, 2009 6.741 6.822 6.364 6.429 209,005 -0.38(-5.55%)
Feb 09, 2009 6.946 6.957 6.634 6.806 290,990 -0.23(-3.22%)
Feb 06, 2009 6.439 7.060 6.402 7.033 0 +0.60(+9.40%)
Feb 05, 2009 6.504 6.574 6.283 6.429 330,859 -0.16(-2.38%)
Feb 04, 2009 6.671 6.979 6.531 6.585 165,657 -0.10(-1.53%)
Feb 03, 2009 6.628 7.081 6.628 6.688 290,350 -0.02(-0.24%)
Feb 02, 2009 6.402 6.731 6.229 6.704 225,177 +0.23(+3.58%)
Jan 30, 2009 6.806 7.070 6.407 6.472 0 -0.26(-3.85%)
Jan 29, 2009 7.464 7.464 6.682 6.731 441,723 -0.68(-9.17%)
Jan 28, 2009 7.168 7.443 7.103 7.410 221,240 +0.40(+5.69%)
Jan 27, 2009 7.194 7.254 6.952 7.011 145,166 +0.00(+0.00%)
Jan 26, 2009 6.914 7.281 6.822 7.011 167,135 +0.15(+2.12%)
Jan 23, 2009 6.736 7.033 6.580 6.866 104,582 +0.03(+0.39%)
Jan 22, 2009 6.817 7.114 6.715 6.839 215,971 -0.10(-1.40%)
Jan 21, 2009 6.563 6.963 6.402 6.936 216,538 +0.44(+6.72%)
Jan 20, 2009 6.919 7.114 6.483 6.499 213,074 -0.50(-7.16%)
Jan 16, 2009 6.644 7.065 6.208 7.000 0 +0.42(+6.31%)
Jan 15, 2009 6.418 6.903 6.213 6.585 344,051 +0.18(+2.78%)
Jan 14, 2009 6.995 6.995 6.407 6.407 306,815 -0.57(-8.19%)
Jan 13, 2009 6.715 7.011 6.580 6.979 362,984 +0.26(+3.94%)
Jan 12, 2009 7.006 7.173 6.666 6.715 319,924 -0.49(-6.74%)
Jan 09, 2009 7.809 7.939 7.116 7.200 466,484 -0.86(-10.70%)
Jan 08, 2009 7.842 8.192 7.712 8.063 520,760 +0.21(+2.68%)
Jan 07, 2009 7.809 7.928 7.453 7.852 432,758 +0.19(+2.54%)
Jan 06, 2009 7.550 7.815 7.518 7.658 355,618 +0.14(+1.87%)
Jan 05, 2009 7.497 7.561 7.146 7.518 296,335 +0.06(+0.80%)
Jan 02, 2009 7.653 7.890 7.416 7.459 0 -0.09(-1.21%)
Jan 01, 2009 6.919 7.691 6.785 7.550 0 +0.00(+0.00%)
Dec 31, 2008 6.919 7.691 6.785 7.550 304,826 +0.65(+9.37%)
Dec 30, 2008 6.520 6.909 6.520 6.903 112,304 +0.28(+4.15%)
Dec 29, 2008 6.741 6.936 6.434 6.628 177,031 -0.16(-2.38%)
Dec 26, 2008 6.758 7.017 6.547 6.790 0 +0.07(+1.04%)
Dec 24, 2008 6.431 6.871 6.431 6.720 114,370 +0.32(+4.97%)
Dec 23, 2008 7.238 7.297 6.402 6.402 486,168 -0.62(-8.83%)
Dec 22, 2008 7.168 7.168 6.634 7.022 512,607 -0.15(-2.11%)
Dec 19, 2008 7.232 7.362 6.946 7.173 420,173 +0.39(+5.81%)
Dec 18, 2008 7.054 7.200 6.720 6.779 255,932 -0.24(-3.46%)
Dec 17, 2008 6.704 7.189 6.558 7.022 366,187 +0.11(+1.56%)
Dec 16, 2008 6.256 6.914 6.224 6.914 371,052 +0.79(+12.85%)
Dec 15, 2008 6.596 6.596 5.846 6.127 187,991 -0.35(-5.33%)
Dec 12, 2008 6.137 6.472 5.959 6.472 0 +0.16(+2.56%)
Dec 11, 2008 7.017 7.084 6.213 6.310 194,403 -0.73(-10.41%)
Dec 10, 2008 6.639 7.070 6.639 7.043 351,281 +0.61(+9.56%)
Dec 09, 2008 6.650 7.189 6.380 6.429 265,585 -0.28(-4.18%)
Dec 08, 2008 6.073 6.919 6.030 6.709 375,712 +0.74(+12.48%)
Dec 05, 2008 5.598 5.976 5.377 5.965 0 +0.34(+6.04%)
Dec 04, 2008 5.571 5.981 5.339 5.625 536,582 +0.02(+0.29%)
Dec 03, 2008 5.226 5.771 5.183 5.609 508,956 +0.02(+0.39%)
Dec 02, 2008 5.124 5.625 5.124 5.587 428,857 +0.39(+7.47%)
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.