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 (%)
May 29, 2015 49.09 49.30 48.65 48.84 669,270 -0.22(-0.46%)
May 28, 2015 48.48 49.37 48.48 49.06 256,593 +0.42(+0.86%)
May 27, 2015 48.03 48.77 47.94 48.65 241,182 +0.66(+1.37%)
May 26, 2015 48.13 48.40 47.76 47.99 230,732 -0.36(-0.75%)
May 22, 2015 47.84 48.35 48.35 48.35 166,560 +0.32(+0.68%)
May 21, 2015 48.42 48.72 47.89 48.03 183,999 -0.20(-0.42%)
May 20, 2015 48.94 49.34 48.20 48.23 266,280 -0.48(-0.99%)
May 19, 2015 49.06 49.30 48.69 48.71 167,385 -0.50(-1.01%)
May 18, 2015 49.19 49.85 48.89 49.20 202,539 -0.32(-0.64%)
May 15, 2015 49.23 49.72 48.87 49.52 202,944 +0.27(+0.55%)
May 14, 2015 48.09 49.31 47.88 49.25 220,104 +1.31(+2.73%)
May 13, 2015 48.60 49.25 47.81 47.94 226,338 -0.28(-0.58%)
May 12, 2015 48.33 48.40 47.37 48.22 284,012 -0.36(-0.75%)
May 11, 2015 48.83 49.00 48.24 48.59 400,435 -0.43(-0.87%)
May 08, 2015 48.18 49.21 48.11 49.01 299,724 +1.33(+2.79%)
May 07, 2015 47.12 48.26 46.94 47.68 205,291 +0.56(+1.18%)
May 06, 2015 47.15 47.35 46.66 47.12 239,499 +0.01(+0.02%)
May 05, 2015 48.04 48.55 46.87 47.11 320,008 -1.14(-2.36%)
May 04, 2015 48.39 49.06 48.20 48.25 212,348 +0.05(+0.11%)
May 01, 2015 48.12 49.04 48.00 48.20 283,457 +0.17(+0.35%)
Apr 30, 2015 49.03 49.28 47.59 48.03 328,620 -1.32(-2.68%)
Apr 29, 2015 50.44 50.73 49.30 49.35 311,339 -1.52(-2.98%)
Apr 28, 2015 50.95 51.20 50.62 50.87 256,512 -0.20(-0.39%)
Apr 27, 2015 51.44 52.12 50.95 51.07 279,182 -0.22(-0.44%)
Apr 24, 2015 51.08 52.11 50.78 51.29 325,981 +0.39(+0.76%)
Apr 23, 2015 50.84 51.30 50.23 50.91 360,431 +0.96(+1.92%)
Apr 22, 2015 49.60 50.39 49.53 49.95 416,989 +0.33(+0.67%)
Apr 21, 2015 48.95 49.98 48.95 49.61 195,452 +0.76(+1.55%)
Apr 20, 2015 48.62 49.01 48.25 48.86 329,645 +0.29(+0.59%)
Apr 17, 2015 49.00 49.55 48.49 48.57 296,298 -0.60(-1.23%)
Apr 16, 2015 49.15 49.44 48.82 49.17 238,006 +0.02(+0.05%)
Apr 15, 2015 49.15 50.01 48.89 49.15 285,356 -0.23(-0.47%)
Apr 14, 2015 49.20 49.81 49.10 49.38 195,490 +0.30(+0.61%)
Apr 13, 2015 48.86 49.61 48.86 49.08 170,534 +0.11(+0.22%)
Apr 10, 2015 49.10 49.59 48.67 48.97 254,948 +0.15(+0.32%)
Apr 09, 2015 50.30 50.32 48.70 48.82 231,828 -1.46(-2.91%)
Apr 08, 2015 50.56 50.66 50.15 50.28 207,169 -0.35(-0.69%)
Apr 07, 2015 51.63 51.77 50.61 50.63 149,957 -1.16(-2.24%)
Apr 06, 2015 51.33 52.12 51.33 51.79 297,490 +0.40(+0.78%)
Apr 02, 2015 51.15 51.39 51.39 51.39 220,055 +0.28(+0.55%)
Apr 01, 2015 51.42 51.87 50.82 51.11 232,810 -0.53(-1.02%)
Mar 31, 2015 51.86 52.32 51.38 51.63 299,283 -0.32(-0.63%)
Mar 30, 2015 51.58 52.21 51.28 51.96 393,017 +0.65(+1.27%)
Mar 27, 2015 51.53 51.88 50.91 51.31 324,033 -0.02(-0.03%)
Mar 26, 2015 51.76 51.95 51.20 51.32 215,325 -0.53(-1.02%)
Mar 25, 2015 53.16 53.24 51.72 51.85 292,831 -1.17(-2.21%)
Mar 24, 2015 53.59 53.98 53.00 53.03 299,861 -0.77(-1.42%)
Mar 23, 2015 54.49 54.57 53.78 53.79 337,547 -0.83(-1.52%)
Mar 20, 2015 53.02 54.72 52.97 54.62 1,129,713 +1.76(+3.33%)
Mar 19, 2015 52.68 53.43 52.44 52.86 302,788 -0.01(-0.01%)
Mar 18, 2015 51.80 52.94 51.26 52.87 529,379 +0.84(+1.61%)
Mar 17, 2015 51.56 52.18 51.40 52.03 424,194 +0.25(+0.47%)
Mar 16, 2015 52.08 52.49 51.19 51.78 520,587 -0.04(-0.07%)
Mar 13, 2015 52.16 52.20 51.62 51.82 279,914 -0.28(-0.53%)
Mar 12, 2015 51.55 52.57 51.20 52.10 453,241 +0.91(+1.78%)
Mar 11, 2015 50.96 51.45 50.64 51.19 366,661 +0.15(+0.30%)
Mar 10, 2015 50.88 51.50 49.68 51.03 486,136 -0.28(-0.55%)
Mar 09, 2015 51.12 51.59 50.77 51.32 541,784 +0.45(+0.89%)
Mar 06, 2015 50.69 50.95 49.86 50.86 736,911 -0.48(-0.94%)
Mar 05, 2015 51.56 51.98 51.29 51.35 318,737 -0.03(-0.06%)
Mar 04, 2015 51.79 52.03 51.04 51.38 704,014 -0.43(-0.83%)
Mar 03, 2015 51.68 52.04 50.94 51.81 237,990 +0.08(+0.16%)
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.