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

Sun Communities (NY: SUI )

116.05 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 4.555 4.952 4.555 4.794 0 +0.09(+1.97%)
Feb 26, 2009 5.142 5.327 4.680 4.702 398,369 -0.34(-6.79%)
Feb 25, 2009 4.849 5.262 4.680 5.044 420,193 +0.06(+1.20%)
Feb 24, 2009 4.947 5.033 4.550 4.985 566,223 +0.10(+2.00%)
Feb 23, 2009 5.262 5.262 4.865 4.887 366,515 -0.24(-4.67%)
Feb 20, 2009 4.947 5.142 4.800 5.126 0 +0.08(+1.51%)
Feb 19, 2009 5.311 5.311 5.050 5.050 200,127 -0.10(-1.90%)
Feb 18, 2009 5.403 5.403 5.028 5.148 301,322 -0.09(-1.76%)
Feb 17, 2009 5.528 5.708 5.180 5.240 254,249 -0.52(-8.97%)
Feb 13, 2009 6.246 6.382 5.708 5.756 0 -0.54(-8.55%)
Feb 12, 2009 6.153 6.316 5.979 6.295 223,920 -0.20(-3.01%)
Feb 11, 2009 6.517 6.523 6.300 6.490 177,424 +0.01(+0.17%)
Feb 10, 2009 6.795 6.876 6.414 6.479 207,368 -0.38(-5.55%)
Feb 09, 2009 7.001 7.012 6.686 6.860 288,711 -0.23(-3.22%)
Feb 06, 2009 6.490 7.115 6.452 7.088 0 +0.61(+9.40%)
Feb 05, 2009 6.555 6.626 6.333 6.479 328,268 -0.16(-2.38%)
Feb 04, 2009 6.724 7.034 6.583 6.637 164,360 -0.10(-1.53%)
Feb 03, 2009 6.681 7.137 6.681 6.740 288,077 -0.02(-0.24%)
Feb 02, 2009 6.452 6.784 6.278 6.757 223,414 +0.23(+3.58%)
Jan 30, 2009 6.860 7.126 6.458 6.523 0 -0.26(-3.85%)
Jan 29, 2009 7.523 7.523 6.735 6.784 438,264 -0.68(-9.17%)
Jan 28, 2009 7.224 7.501 7.159 7.469 219,508 +0.40(+5.69%)
Jan 27, 2009 7.251 7.311 7.007 7.066 144,030 +0.00(+0.00%)
Jan 26, 2009 6.969 7.338 6.876 7.066 165,826 +0.15(+2.12%)
Jan 23, 2009 6.789 7.088 6.632 6.920 103,763 +0.03(+0.39%)
Jan 22, 2009 6.871 7.170 6.767 6.893 214,280 -0.10(-1.40%)
Jan 21, 2009 6.615 7.018 6.452 6.990 214,843 +0.44(+6.72%)
Jan 20, 2009 6.974 7.170 6.534 6.550 211,406 -0.51(-7.16%)
Jan 16, 2009 6.697 7.121 6.257 7.056 0 +0.42(+6.31%)
Jan 15, 2009 6.469 6.958 6.262 6.637 341,357 +0.18(+2.78%)
Jan 14, 2009 7.050 7.050 6.458 6.458 304,413 -0.58(-8.19%)
Jan 13, 2009 6.767 7.066 6.632 7.034 360,142 +0.27(+3.94%)
Jan 12, 2009 7.061 7.230 6.719 6.767 317,420 -0.49(-6.74%)
Jan 09, 2009 7.871 8.001 7.172 7.257 462,831 -0.87(-10.70%)
Jan 08, 2009 7.904 8.257 7.773 8.126 516,683 +0.21(+2.68%)
Jan 07, 2009 7.871 7.991 7.512 7.914 429,370 +0.20(+2.54%)
Jan 06, 2009 7.610 7.876 7.577 7.719 352,833 +0.14(+1.87%)
Jan 05, 2009 7.556 7.621 7.202 7.577 294,015 +0.06(+0.80%)
Jan 02, 2009 7.713 7.952 7.474 7.518 0 -0.09(-1.21%)
Jan 01, 2009 6.974 7.751 6.838 7.610 0 +0.00(+0.00%)
Dec 31, 2008 6.974 7.751 6.838 7.610 302,439 +0.65(+9.37%)
Dec 30, 2008 6.572 6.963 6.572 6.958 111,425 +0.28(+4.15%)
Dec 29, 2008 6.795 6.990 6.485 6.681 175,645 -0.16(-2.38%)
Dec 26, 2008 6.811 7.072 6.599 6.844 0 +0.07(+1.04%)
Dec 24, 2008 6.482 6.925 6.482 6.773 113,475 +0.32(+4.97%)
Dec 23, 2008 7.295 7.355 6.452 6.452 482,361 -0.63(-8.83%)
Dec 22, 2008 7.224 7.224 6.686 7.077 508,593 -0.15(-2.11%)
Dec 19, 2008 7.289 7.420 7.001 7.230 416,884 +0.40(+5.81%)
Dec 18, 2008 7.110 7.257 6.773 6.833 253,929 -0.24(-3.46%)
Dec 17, 2008 6.757 7.246 6.610 7.077 363,320 +0.11(+1.56%)
Dec 16, 2008 6.305 6.969 6.273 6.969 368,147 +0.79(+12.85%)
Dec 15, 2008 6.648 6.648 5.892 6.175 186,519 -0.35(-5.33%)
Dec 12, 2008 6.186 6.523 6.006 6.523 0 +0.16(+2.56%)
Dec 11, 2008 7.072 7.140 6.262 6.360 192,881 -0.74(-10.41%)
Dec 10, 2008 6.691 7.126 6.691 7.099 348,530 +0.62(+9.56%)
Dec 09, 2008 6.702 7.246 6.430 6.479 263,506 -0.28(-4.18%)
Dec 08, 2008 6.121 6.974 6.077 6.762 372,770 +0.75(+12.48%)
Dec 05, 2008 5.642 6.023 5.419 6.012 0 +0.34(+6.04%)
Dec 04, 2008 5.615 6.028 5.381 5.669 532,381 +0.02(+0.29%)
Dec 03, 2008 5.267 5.816 5.224 5.653 504,971 +0.02(+0.39%)
Dec 02, 2008 5.164 5.669 5.164 5.631 425,499 +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.