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 (%)
Feb 28, 2011 20.46 21.00 20.44 20.97 287,435 +0.59(+2.89%)
Feb 25, 2011 20.24 20.41 20.07 20.38 267,995 +0.26(+1.30%)
Feb 24, 2011 20.26 20.55 19.99 20.12 172,327 -0.29(-1.43%)
Feb 23, 2011 20.52 20.66 20.16 20.41 158,992 -0.07(-0.36%)
Feb 22, 2011 20.72 20.92 20.41 20.49 176,337 -0.38(-1.80%)
Feb 18, 2011 20.92 20.92 20.80 20.86 94,410 +0.00(+0.00%)
Feb 17, 2011 20.86 20.98 20.77 20.86 128,086 +0.01(+0.03%)
Feb 16, 2011 20.89 20.89 20.72 20.86 75,232 +0.04(+0.20%)
Feb 15, 2011 20.85 20.92 20.72 20.81 88,035 -0.05(-0.23%)
Feb 14, 2011 20.89 20.92 20.74 20.86 57,577 -0.06(-0.29%)
Feb 11, 2011 20.73 20.92 20.71 20.92 99,724 +0.08(+0.38%)
Feb 10, 2011 20.77 20.89 20.74 20.84 85,453 -0.02(-0.09%)
Feb 09, 2011 20.78 20.89 20.63 20.86 60,771 -0.04(-0.17%)
Feb 08, 2011 20.78 20.90 20.61 20.90 136,397 +0.07(+0.35%)
Feb 07, 2011 20.63 20.92 20.53 20.83 119,587 +0.19(+0.94%)
Feb 04, 2011 20.55 20.63 20.32 20.63 182,950 +0.12(+0.59%)
Feb 03, 2011 20.47 20.55 20.26 20.51 76,766 +0.04(+0.18%)
Feb 02, 2011 20.24 20.48 20.24 20.47 159,940 +0.13(+0.66%)
Feb 01, 2011 20.16 20.38 19.98 20.34 159,389 +0.25(+1.27%)
Jan 31, 2011 19.85 20.23 19.79 20.09 149,338 +0.34(+1.72%)
Jan 28, 2011 20.32 20.32 19.67 19.75 184,061 -0.61(-3.01%)
Jan 27, 2011 20.27 20.44 20.15 20.36 147,885 +0.10(+0.48%)
Jan 26, 2011 20.01 20.30 19.92 20.26 156,980 +0.25(+1.24%)
Jan 25, 2011 19.73 20.01 19.62 20.01 189,277 +0.17(+0.86%)
Jan 24, 2011 19.55 19.90 19.55 19.84 97,254 +0.29(+1.46%)
Jan 21, 2011 19.54 19.60 19.41 19.56 129,318 +0.07(+0.37%)
Jan 20, 2011 19.33 19.55 19.33 19.49 147,281 +0.14(+0.72%)
Jan 19, 2011 19.84 19.93 19.32 19.35 183,024 -0.54(-2.71%)
Jan 18, 2011 19.86 19.95 19.77 19.89 167,497 -0.02(-0.09%)
Jan 14, 2011 19.71 19.96 19.71 19.90 127,128 +0.14(+0.71%)
Jan 13, 2011 20.01 20.02 19.66 19.76 167,014 -0.21(-1.03%)
Jan 12, 2011 20.16 20.19 19.87 19.97 189,293 -0.01(-0.06%)
Jan 11, 2011 20.02 20.15 19.87 19.98 163,634 +0.02(+0.09%)
Jan 10, 2011 20.11 20.11 19.86 19.96 323,245 -0.16(-0.78%)
Jan 07, 2011 20.09 20.20 19.90 20.12 406,187 +0.14(+0.71%)
Jan 06, 2011 20.07 20.07 19.91 19.98 222,786 -0.05(-0.27%)
Jan 05, 2011 19.96 20.06 19.96 20.03 234,779 +0.10(+0.51%)
Jan 04, 2011 20.30 20.30 19.88 19.93 290,011 -0.32(-1.59%)
Jan 03, 2011 20.07 20.28 19.91 20.25 330,407 +0.43(+2.16%)
Dec 31, 2010 19.92 19.97 19.82 19.82 122,755 -0.12(-0.60%)
Dec 30, 2010 19.90 20.00 19.90 19.94 185,378 -0.04(-0.21%)
Dec 29, 2010 20.06 20.09 19.91 19.99 203,616 -0.05(-0.27%)
Dec 28, 2010 20.12 20.13 19.66 20.04 330,434 -0.01(-0.06%)
Dec 27, 2010 20.16 20.16 19.97 20.05 270,026 -0.11(-0.56%)
Dec 23, 2010 20.37 20.37 20.12 20.16 121,088 -0.19(-0.94%)
Dec 22, 2010 20.32 20.38 20.26 20.35 79,116 +0.05(+0.26%)
Dec 21, 2010 20.26 20.35 20.16 20.30 159,701 +0.11(+0.53%)
Dec 20, 2010 20.00 20.26 20.00 20.19 138,659 +0.29(+1.47%)
Dec 17, 2010 19.82 20.09 19.66 19.90 360,979 +0.03(+0.15%)
Dec 16, 2010 19.84 19.97 19.67 19.87 145,479 +0.10(+0.51%)
Dec 15, 2010 20.04 20.26 19.74 19.77 203,192 -0.35(-1.74%)
Dec 14, 2010 20.25 20.26 20.04 20.12 136,463 -0.12(-0.59%)
Dec 13, 2010 20.31 20.32 20.12 20.24 93,269 +0.05(+0.24%)
Dec 10, 2010 19.94 20.31 19.89 20.19 108,179 +0.29(+1.44%)
Dec 09, 2010 20.09 20.28 19.90 19.91 117,506 +0.01(+0.06%)
Dec 08, 2010 20.38 20.38 19.85 19.90 165,524 -0.39(-1.91%)
Dec 07, 2010 20.29 20.53 20.20 20.28 197,592 +0.15(+0.77%)
Dec 06, 2010 20.22 20.24 19.94 20.13 82,375 -0.11(-0.53%)
Dec 03, 2010 20.25 20.34 20.07 20.24 92,796 -0.12(-0.58%)
Dec 02, 2010 19.74 20.37 19.74 20.35 136,066 +0.53(+2.67%)
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.