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, 2020 138.48 138.63 133.40 137.13 1,208,609 -3.50(-2.49%)
Feb 27, 2020 147.46 148.53 140.63 140.63 645,335 -7.85(-5.29%)
Feb 26, 2020 152.57 153.01 148.41 148.48 631,263 -4.46(-2.91%)
Feb 25, 2020 153.11 154.11 151.68 152.94 648,506 -0.13(-0.09%)
Feb 24, 2020 153.06 155.07 152.50 153.07 520,132 -1.80(-1.16%)
Feb 21, 2020 154.60 155.25 153.81 154.87 359,316 +0.14(+0.09%)
Feb 20, 2020 150.39 156.06 148.03 154.73 615,660 +3.61(+2.39%)
Feb 19, 2020 151.63 152.49 150.76 151.12 368,337 -0.37(-0.24%)
Feb 18, 2020 151.28 151.65 150.41 151.49 302,278 +0.81(+0.54%)
Feb 14, 2020 149.19 151.02 149.19 150.68 321,299 +1.81(+1.22%)
Feb 13, 2020 149.02 150.07 148.27 148.87 390,145 -0.30(-0.20%)
Feb 12, 2020 147.32 149.39 146.81 149.17 337,138 +1.47(+1.00%)
Feb 11, 2020 145.79 147.84 145.79 147.70 392,339 +1.59(+1.09%)
Feb 10, 2020 146.13 147.62 145.91 146.11 367,894 +0.46(+0.31%)
Feb 07, 2020 145.38 146.55 144.75 145.65 427,322 +0.78(+0.54%)
Feb 06, 2020 142.97 145.06 142.12 144.87 707,086 +2.12(+1.49%)
Feb 05, 2020 143.70 144.14 142.14 142.75 438,380 -1.25(-0.87%)
Feb 04, 2020 144.39 145.02 143.80 144.00 332,101 -0.63(-0.43%)
Feb 03, 2020 146.19 146.45 144.33 144.63 428,528 -0.83(-0.57%)
Jan 31, 2020 144.98 146.22 144.49 145.46 588,529 +0.54(+0.37%)
Jan 30, 2020 144.04 145.31 143.77 144.93 544,238 +0.90(+0.62%)
Jan 29, 2020 143.01 144.76 142.29 144.03 381,357 +1.45(+1.02%)
Jan 28, 2020 142.03 143.07 141.41 142.57 344,333 +0.82(+0.58%)
Jan 27, 2020 141.28 141.97 140.59 141.76 400,240 -0.02(-0.01%)
Jan 24, 2020 141.07 142.19 140.84 141.78 237,017 +0.85(+0.60%)
Jan 23, 2020 141.15 141.76 140.20 140.93 330,780 +0.14(+0.10%)
Jan 22, 2020 141.35 142.46 139.93 140.79 579,093 -0.56(-0.39%)
Jan 21, 2020 139.09 141.41 139.03 141.35 454,473 +2.39(+1.72%)
Jan 17, 2020 138.75 139.73 138.45 138.96 424,869 +0.23(+0.17%)
Jan 16, 2020 137.94 138.93 137.44 138.73 484,441 +1.04(+0.76%)
Jan 15, 2020 137.65 138.49 136.91 137.69 652,040 +0.33(+0.24%)
Jan 14, 2020 137.62 137.86 136.14 137.35 719,957 -0.01(-0.01%)
Jan 13, 2020 134.31 137.60 134.31 137.36 769,849 +2.93(+2.18%)
Jan 10, 2020 132.91 134.61 132.32 134.43 743,271 +1.76(+1.33%)
Jan 09, 2020 132.74 133.38 132.30 132.67 754,080 -0.05(-0.04%)
Jan 08, 2020 131.97 133.00 131.69 132.73 739,586 +0.96(+0.73%)
Jan 07, 2020 133.60 133.60 131.31 131.77 455,682 -2.02(-1.51%)
Jan 06, 2020 134.10 134.75 133.52 133.78 806,642 -0.60(-0.45%)
Jan 03, 2020 132.01 134.85 131.80 134.39 437,021 +2.17(+1.64%)
Jan 02, 2020 134.74 135.70 131.39 132.22 440,682 -2.42(-1.80%)
Dec 31, 2019 133.28 134.82 132.75 134.64 460,879 +1.26(+0.94%)
Dec 30, 2019 132.69 133.73 132.58 133.38 386,313 +0.26(+0.20%)
Dec 27, 2019 133.34 133.86 132.67 133.12 496,598 +0.30(+0.22%)
Dec 26, 2019 132.57 133.42 132.55 132.83 242,932 +0.45(+0.34%)
Dec 24, 2019 132.00 132.85 131.82 132.38 162,582 +0.56(+0.43%)
Dec 23, 2019 133.90 134.27 131.73 131.82 577,914 -1.61(-1.21%)
Dec 20, 2019 132.88 133.73 132.73 133.43 2,226,851 +1.16(+0.88%)
Dec 19, 2019 132.91 133.52 132.16 132.27 1,613,177 -0.71(-0.53%)
Dec 18, 2019 132.92 134.15 132.67 132.98 1,620,201 -0.18(-0.13%)
Dec 17, 2019 136.59 137.28 132.79 133.16 1,591,658 -2.37(-1.75%)
Dec 16, 2019 136.89 137.48 134.68 135.53 1,598,522 -1.14(-0.84%)
Dec 13, 2019 136.87 138.06 135.08 136.67 973,813 -0.29(-0.21%)
Dec 12, 2019 139.65 140.11 135.51 136.96 876,248 -2.69(-1.93%)
Dec 11, 2019 141.38 141.38 138.39 139.65 512,840 -1.70(-1.21%)
Dec 10, 2019 142.09 142.93 140.86 141.36 452,158 -0.91(-0.64%)
Dec 09, 2019 141.90 142.90 140.89 142.27 476,440 +0.37(+0.26%)
Dec 06, 2019 143.31 143.81 141.38 141.90 598,563 -1.78(-1.24%)
Dec 05, 2019 144.12 144.34 142.65 143.68 564,961 -0.54(-0.38%)
Dec 04, 2019 143.69 145.05 143.62 144.22 1,100,812 +0.11(+0.07%)
Dec 03, 2019 144.89 146.33 143.87 144.12 548,513 -0.79(-0.54%)
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.