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 (%)
Apr 30, 2002 21.65 21.90 21.64 21.90 72,128 +0.32(+1.50%)
Apr 29, 2002 21.49 21.57 21.41 21.57 37,083 +0.16(+0.76%)
Apr 26, 2002 21.63 21.68 21.41 21.41 18,541 -0.23(-1.07%)
Apr 25, 2002 21.30 21.64 21.29 21.64 67,307 +0.39(+1.85%)
Apr 24, 2002 21.17 21.54 21.14 21.25 88,630 +0.18(+0.87%)
Apr 23, 2002 21.55 21.56 21.04 21.07 69,717 -0.49(-2.28%)
Apr 22, 2002 21.71 21.71 21.44 21.56 58,221 -0.01(-0.03%)
Apr 19, 2002 21.65 21.73 21.52 21.56 76,763 -0.06(-0.30%)
Apr 18, 2002 21.57 21.68 21.56 21.63 85,293 +0.00(+0.00%)
Apr 17, 2002 21.79 21.79 21.57 21.63 53,030 -0.13(-0.62%)
Apr 16, 2002 21.87 21.90 21.75 21.76 81,955 -0.11(-0.49%)
Apr 15, 2002 22.03 22.05 21.79 21.87 41,163 -0.19(-0.86%)
Apr 12, 2002 22.11 22.12 21.90 22.06 88,074 -0.05(-0.24%)
Apr 11, 2002 22.00 22.27 21.94 22.11 240,118 +0.15(+0.69%)
Apr 10, 2002 21.55 21.96 21.55 21.96 109,953 +0.42(+1.93%)
Apr 09, 2002 21.38 21.63 21.30 21.55 686,052 -0.09(-0.40%)
Apr 08, 2002 21.44 21.63 21.41 21.63 61,188 +0.22(+1.03%)
Apr 05, 2002 21.09 21.45 21.09 21.41 553,848 +0.33(+1.56%)
Apr 04, 2002 21.07 21.11 21.06 21.08 63,413 -0.01(-0.03%)
Apr 03, 2002 21.17 21.25 21.09 21.09 43,202 -0.02(-0.08%)
Apr 02, 2002 21.09 21.20 21.09 21.10 770,789 +0.04(+0.21%)
Apr 01, 2002 21.20 21.20 21.03 21.06 51,732 -0.13(-0.64%)
Mar 29, 2002 21.33 21.33 21.14 21.20 98,457 +0.00(+0.00%)
Mar 28, 2002 21.33 21.33 21.14 21.20 98,457 -0.10(-0.46%)
Mar 27, 2002 21.10 21.32 21.03 21.29 112,920 +0.14(+0.66%)
Mar 26, 2002 21.36 21.42 21.15 21.15 83,438 -0.20(-0.96%)
Mar 25, 2002 21.37 21.38 21.18 21.36 35,415 +0.00(+0.00%)
Mar 22, 2002 21.36 21.41 21.30 21.36 52,288 +0.00(+0.00%)
Mar 21, 2002 21.36 21.36 21.25 21.36 810,654 +0.01(+0.05%)
Mar 20, 2002 21.52 21.52 21.33 21.35 654,531 -0.14(-0.65%)
Mar 19, 2002 21.52 21.55 21.48 21.49 79,545 -0.03(-0.15%)
Mar 18, 2002 21.58 21.60 21.49 21.52 135,356 -0.05(-0.25%)
Mar 15, 2002 21.43 21.57 21.43 21.57 76,578 +0.01(+0.03%)
Mar 14, 2002 21.52 21.68 21.52 21.57 62,115 +0.04(+0.20%)
Mar 13, 2002 21.51 21.54 21.41 21.52 242,528 +0.04(+0.18%)
Mar 12, 2002 21.54 21.55 21.48 21.49 172,996 -0.08(-0.35%)
Mar 11, 2002 21.53 21.57 21.38 21.56 108,655 +0.02(+0.08%)
Mar 08, 2002 21.55 21.57 21.49 21.55 60,817 +0.00(+0.00%)
Mar 07, 2002 21.56 21.57 21.52 21.55 5,321,543 +0.00(+0.00%)
Mar 06, 2002 21.14 21.55 21.13 21.55 76,763 +0.42(+1.99%)
Mar 05, 2002 20.90 21.13 20.78 21.13 331,159 +0.24(+1.14%)
Mar 04, 2002 20.90 20.96 20.74 20.89 42,275 -0.01(-0.05%)
Mar 01, 2002 20.78 20.90 20.76 20.90 111,622 +0.12(+0.57%)
Feb 28, 2002 20.79 20.90 20.74 20.78 49,877 -0.04(-0.18%)
Feb 27, 2002 21.01 21.01 20.80 20.82 22,992 -0.17(-0.82%)
Feb 26, 2002 20.87 20.99 20.84 20.99 20,952 +0.15(+0.70%)
Feb 25, 2002 20.91 20.93 20.76 20.84 28,554 -0.05(-0.26%)
Feb 22, 2002 20.64 20.90 20.63 20.90 42,646 +0.27(+1.31%)
Feb 21, 2002 20.93 20.98 20.63 20.63 109,397 -0.32(-1.52%)
Feb 20, 2002 20.71 21.03 20.60 20.95 90,855 +0.17(+0.80%)
Feb 19, 2002 21.01 21.01 20.66 20.78 56,738 -0.23(-1.08%)
Feb 18, 2002 20.90 21.03 20.84 21.01 25,773 +0.00(+0.00%)
Feb 15, 2002 20.90 21.03 20.84 21.01 25,773 +0.12(+0.57%)
Feb 14, 2002 21.01 21.02 20.89 20.89 22,992 -0.15(-0.69%)
Feb 13, 2002 20.66 21.03 20.63 21.03 48,209 +0.16(+0.78%)
Feb 12, 2002 21.03 21.03 20.82 20.87 50,804 -0.16(-0.77%)
Feb 11, 2002 20.95 21.05 20.95 21.03 36,156 +0.08(+0.36%)
Feb 08, 2002 20.86 20.96 20.76 20.96 55,625 +0.04(+0.21%)
Feb 07, 2002 20.84 20.99 20.83 20.91 128,681 +0.04(+0.21%)
Feb 06, 2002 20.87 20.95 20.79 20.87 60,632 -0.04(-0.18%)
Feb 05, 2002 20.82 20.96 20.79 20.91 99,199 +0.06(+0.31%)
Feb 04, 2002 20.87 20.88 20.77 20.84 47,282 +0.03(+0.13%)
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.