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

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
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 29, 2009 7.631 7.777 7.448 7.615 419,146 +0.09(+1.15%)
May 28, 2009 7.529 7.723 7.421 7.529 210,608 +0.03(+0.43%)
May 27, 2009 7.928 7.982 7.432 7.497 250,844 -0.52(-6.52%)
May 26, 2009 7.022 8.144 7.011 8.020 437,137 +0.83(+11.47%)
May 22, 2009 7.383 7.604 7.060 7.194 226,415 -0.15(-2.06%)
May 21, 2009 7.480 7.610 7.227 7.346 315,782 -0.21(-2.78%)
May 20, 2009 7.658 7.820 7.502 7.556 374,757 -0.07(-0.92%)
May 19, 2009 7.912 7.966 7.626 7.626 301,410 -0.29(-3.61%)
May 18, 2009 7.809 8.047 7.577 7.912 165,301 +0.29(+3.82%)
May 15, 2009 7.631 7.847 7.523 7.621 262,821 -0.06(-0.84%)
May 14, 2009 7.130 7.960 7.130 7.685 364,809 +0.63(+8.86%)
May 13, 2009 7.604 7.604 7.011 7.060 490,690 -0.70(-8.97%)
May 12, 2009 7.723 7.998 7.470 7.755 220,612 +0.11(+1.41%)
May 11, 2009 8.079 8.225 7.497 7.648 295,582 -0.50(-6.09%)
May 08, 2009 7.712 8.300 7.459 8.144 271,057 +0.68(+9.10%)
May 07, 2009 7.976 8.084 7.448 7.464 256,034 -0.43(-5.46%)
May 06, 2009 8.041 8.268 7.718 7.896 295,495 +0.03(+0.41%)
May 05, 2009 8.289 8.316 7.701 7.863 350,565 -0.50(-5.94%)
May 04, 2009 8.025 8.370 7.998 8.359 395,373 +0.45(+5.73%)
May 01, 2009 7.836 8.192 7.750 7.906 487,002 +0.01(+0.07%)
Apr 30, 2009 8.624 8.672 7.685 7.901 478,556 -0.73(-8.44%)
Apr 29, 2009 7.885 8.785 7.842 8.629 435,977 +0.76(+9.59%)
Apr 28, 2009 7.799 8.370 7.550 7.874 386,412 +0.01(+0.07%)
Apr 27, 2009 7.852 8.160 7.685 7.869 459,434 -0.06(-0.82%)
Apr 24, 2009 7.955 8.198 7.820 7.933 442,672 +0.15(+1.94%)
Apr 23, 2009 7.847 7.971 7.513 7.782 259,183 -0.03(-0.41%)
Apr 22, 2009 7.513 8.111 7.378 7.815 604,150 +0.16(+2.04%)
Apr 21, 2009 6.817 7.685 6.817 7.658 574,904 +0.79(+11.55%)
Apr 20, 2009 7.189 7.221 6.709 6.866 519,245 -0.59(-7.89%)
Apr 17, 2009 7.507 7.734 7.383 7.453 228,030 +0.01(+0.07%)
Apr 16, 2009 7.362 7.707 7.178 7.448 223,777 +0.11(+1.54%)
Apr 15, 2009 6.876 7.410 6.806 7.335 343,200 +0.44(+6.42%)
Apr 14, 2009 7.184 7.416 6.763 6.892 290,417 -0.50(-6.78%)
Apr 13, 2009 7.243 7.459 7.011 7.394 424,557 +0.08(+1.03%)
Apr 09, 2009 6.903 7.372 6.715 7.319 393,002 +0.51(+7.44%)
Apr 08, 2009 7.173 7.306 6.569 6.812 293,815 -0.56(-7.54%)
Apr 07, 2009 7.443 7.729 7.292 7.367 429,880 -0.10(-1.30%)
Apr 06, 2009 7.356 7.588 7.141 7.464 514,428 +0.12(+1.62%)
Apr 03, 2009 7.248 7.653 7.114 7.346 781,540 +0.11(+1.57%)
Apr 02, 2009 6.995 7.356 6.822 7.232 406,521 +0.58(+8.67%)
Apr 01, 2009 6.752 6.898 6.321 6.655 266,679 +0.28(+4.31%)
Mar 31, 2009 6.143 6.488 5.997 6.380 191,584 +0.32(+5.34%)
Mar 30, 2009 6.089 6.154 5.846 6.057 202,001 -0.72(-10.66%)
Mar 26, 2009 6.386 6.812 6.348 6.779 245,449 +0.43(+6.80%)
Mar 25, 2009 6.251 6.768 5.938 6.348 252,688 +0.13(+2.17%)
Mar 24, 2009 5.959 6.919 5.846 6.213 483,097 -0.23(-3.52%)
Mar 23, 2009 6.116 6.466 6.116 6.439 256,075 +0.71(+12.43%)
Mar 20, 2009 6.067 6.067 5.372 5.728 686,464 -0.26(-4.41%)
Mar 19, 2009 5.857 6.396 5.857 5.992 547,240 +0.20(+3.54%)
Mar 18, 2009 5.479 6.062 5.393 5.787 556,542 +0.28(+4.99%)
Mar 17, 2009 5.420 5.544 5.339 5.512 477,134 +0.11(+2.00%)
Mar 16, 2009 5.744 5.981 5.388 5.404 532,530 -0.27(-4.75%)
Mar 13, 2009 5.366 6.127 5.350 5.674 0 +0.77(+15.60%)
Mar 12, 2009 4.352 5.107 4.261 4.908 694,118 +0.52(+11.93%)
Mar 11, 2009 4.816 4.886 4.368 4.385 713,075 -0.30(-6.44%)
Mar 10, 2009 4.234 4.924 4.212 4.687 672,387 +0.60(+14.80%)
Mar 09, 2009 4.196 4.217 3.829 4.083 451,678 -0.08(-1.82%)
Mar 06, 2009 3.818 4.244 3.646 4.158 0 +0.32(+8.29%)
Mar 05, 2009 4.066 4.153 3.775 3.840 324,206 -0.35(-8.37%)
Mar 04, 2009 4.282 4.325 4.039 4.191 263,186 -0.14(-3.24%)
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.