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

Sun Communities (NY: SUI )

140.22 -0.46 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 30, 2008 9.011 9.011 8.766 8.788 532,185 -0.15(-1.67%)
May 29, 2008 9.064 9.090 8.823 8.937 471,741 -0.11(-1.26%)
May 28, 2008 9.160 9.230 9.024 9.051 1,039,761 -0.04(-0.43%)
May 27, 2008 8.818 9.294 8.612 9.090 1,079,159 +0.32(+3.65%)
May 26, 2008 8.740 8.801 8.656 8.770 0 +0.00(+0.00%)
May 23, 2008 8.740 8.801 8.656 8.770 457,885 +0.02(+0.25%)
May 22, 2008 8.893 8.919 8.731 8.748 486,879 -0.17(-1.92%)
May 21, 2008 8.911 8.998 8.889 8.919 622,756 +0.01(+0.10%)
May 20, 2008 9.213 9.283 8.849 8.911 393,866 -0.38(-4.10%)
May 19, 2008 9.060 9.292 9.007 9.292 603,452 +0.25(+2.81%)
May 16, 2008 8.845 9.038 8.665 9.038 520,904 +0.17(+1.93%)
May 15, 2008 8.573 8.897 8.507 8.867 448,959 +0.26(+3.06%)
May 14, 2008 8.424 8.792 8.319 8.604 1,586,228 +0.25(+2.99%)
May 13, 2008 8.284 8.354 8.218 8.354 168,679 +0.01(+0.16%)
May 12, 2008 8.275 8.376 8.183 8.341 751,675 +0.01(+0.16%)
May 09, 2008 8.363 8.455 8.200 8.328 85,912 -0.05(-0.58%)
May 08, 2008 8.424 8.468 8.218 8.376 175,428 -0.07(-0.88%)
May 07, 2008 8.617 8.709 8.371 8.450 393,154 -0.15(-1.73%)
May 06, 2008 8.555 8.674 8.455 8.599 401,906 +0.03(+0.31%)
May 05, 2008 8.577 8.626 8.498 8.573 225,121 +0.01(+0.15%)
May 02, 2008 8.757 8.770 8.485 8.560 201,805 -0.04(-0.46%)
May 01, 2008 8.555 8.669 8.512 8.599 789,455 +0.07(+0.87%)
Apr 30, 2008 8.700 8.840 8.472 8.525 358,928 -0.17(-1.92%)
Apr 29, 2008 8.761 8.858 8.691 8.691 171,239 -0.06(-0.70%)
Apr 28, 2008 8.832 8.875 8.753 8.753 232,844 -0.13(-1.43%)
Apr 25, 2008 8.972 8.972 8.814 8.880 193,322 -0.04(-0.44%)
Apr 24, 2008 8.555 8.981 8.481 8.919 307,344 +0.40(+4.73%)
Apr 23, 2008 8.481 8.621 8.420 8.516 156,744 +0.09(+1.04%)
Apr 22, 2008 8.634 8.726 8.371 8.428 312,503 -0.24(-2.73%)
Apr 21, 2008 8.652 8.761 8.634 8.665 166,667 -0.03(-0.30%)
Apr 18, 2008 8.854 8.854 8.621 8.691 285,457 -0.08(-0.95%)
Apr 17, 2008 8.766 8.849 8.718 8.775 771,052 +0.02(+0.25%)
Apr 16, 2008 8.718 8.823 8.665 8.753 534,183 +0.10(+1.17%)
Apr 15, 2008 8.665 8.740 8.582 8.652 195,038 +0.03(+0.30%)
Apr 14, 2008 8.555 8.810 8.485 8.626 123,889 +0.06(+0.66%)
Apr 11, 2008 8.520 8.810 8.459 8.569 448,298 -0.02(-0.20%)
Apr 10, 2008 8.827 8.827 8.520 8.586 302,192 -0.34(-3.78%)
Apr 09, 2008 9.068 9.130 8.858 8.924 426,030 -0.11(-1.26%)
Apr 08, 2008 8.981 9.086 8.897 9.038 631,842 +0.04(+0.39%)
Apr 07, 2008 9.103 9.173 8.875 9.003 894,492 -0.02(-0.24%)
Apr 04, 2008 9.331 9.358 8.981 9.024 505,698 -0.26(-2.83%)
Apr 03, 2008 9.301 9.327 9.108 9.287 484,082 -0.05(-0.52%)
Apr 02, 2008 9.266 9.410 9.204 9.336 246,410 -0.03(-0.33%)
Apr 01, 2008 9.117 9.366 9.020 9.366 427,316 +0.38(+4.24%)
Mar 31, 2008 8.941 9.160 8.875 8.985 367,245 +0.06(+0.69%)
Mar 28, 2008 8.932 8.941 8.814 8.924 449,470 -0.01(-0.10%)
Mar 27, 2008 8.924 8.954 8.726 8.932 659,376 +0.05(+0.54%)
Mar 26, 2008 8.832 8.950 8.731 8.884 405,892 +0.01(+0.15%)
Mar 25, 2008 8.937 8.937 8.766 8.871 292,042 -0.06(-0.64%)
Mar 24, 2008 8.722 9.024 8.722 8.928 427,818 +0.27(+3.09%)
Mar 21, 2008 8.832 8.880 8.661 8.661 882,400 +0.00(+0.00%)
Mar 20, 2008 8.832 8.880 8.661 8.661 882,400 -0.10(-1.10%)
Mar 19, 2008 8.854 8.937 8.726 8.757 365,381 +0.01(+0.15%)
Mar 18, 2008 8.770 9.024 8.494 8.744 368,967 +0.07(+0.76%)
Mar 17, 2008 8.341 8.713 8.301 8.678 235,458 +0.13(+1.49%)
Mar 14, 2008 8.915 9.051 8.507 8.551 409,771 -0.44(-4.92%)
Mar 13, 2008 8.591 9.024 8.485 8.994 464,073 +0.32(+3.69%)
Mar 12, 2008 8.959 9.090 8.661 8.674 299,304 -0.26(-2.94%)
Mar 11, 2008 8.573 8.937 8.516 8.937 317,664 +0.61(+7.37%)
Mar 10, 2008 8.380 8.498 8.314 8.323 262,650 -0.04(-0.52%)
Mar 07, 2008 8.349 8.529 8.349 8.367 236,143 +0.02(+0.21%)
Mar 06, 2008 8.652 8.735 8.341 8.349 364,215 -0.35(-3.98%)
Mar 05, 2008 8.818 8.911 8.560 8.696 241,847 -0.05(-0.55%)
Mar 04, 2008 8.735 8.805 8.472 8.744 229,754 -0.12(-1.34%)
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.