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

Sun Communities (NY: SUI )

144.36 -0.27 (-0.19%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 20, 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 (%)
Jun 30, 2009 6.871 7.006 6.806 6.891 204,608 +0.04(+0.58%)
Jun 29, 2009 6.841 6.916 6.651 6.851 288,811 +0.02(+0.22%)
Jun 26, 2009 6.661 6.881 6.536 6.836 870,836 +0.15(+2.24%)
Jun 25, 2009 6.456 6.686 6.451 6.686 191,586 +0.05(+0.75%)
Jun 24, 2009 6.496 6.791 6.496 6.636 269,794 +0.21(+3.27%)
Jun 23, 2009 6.886 6.936 6.401 6.426 318,994 -0.42(-6.14%)
Jun 22, 2009 7.001 7.066 6.801 6.846 267,486 -0.20(-2.84%)
Jun 19, 2009 7.116 7.151 6.976 7.046 455,817 +0.00(+0.00%)
Jun 18, 2009 7.031 7.146 6.901 7.046 197,101 +0.02(+0.28%)
Jun 17, 2009 7.091 7.201 6.991 7.026 203,690 -0.04(-0.50%)
Jun 16, 2009 7.131 7.231 6.906 7.061 311,021 -0.04(-0.49%)
Jun 15, 2009 7.251 7.251 7.021 7.096 305,602 -0.21(-2.81%)
Jun 12, 2009 7.026 7.316 7.016 7.301 170,891 +0.24(+3.33%)
Jun 11, 2009 7.291 7.361 7.026 7.066 250,315 -0.29(-3.88%)
Jun 10, 2009 7.416 7.451 7.116 7.351 641,940 +0.00(+0.00%)
Jun 09, 2009 7.526 7.551 7.336 7.351 227,114 -0.15(-2.00%)
Jun 08, 2009 7.401 7.641 7.356 7.501 255,958 +0.08(+1.08%)
Jun 05, 2009 7.536 7.626 7.326 7.421 257,936 +0.07(+0.95%)
Jun 04, 2009 7.301 7.496 7.046 7.351 297,911 +0.08(+1.10%)
Jun 03, 2009 7.336 7.336 7.161 7.271 285,507 +0.00(+0.07%)
Jun 02, 2009 7.166 7.431 7.151 7.266 316,762 -0.01(-0.14%)
Jun 01, 2009 7.106 7.501 7.001 7.276 369,062 +0.22(+3.05%)
May 29, 2009 7.076 7.211 6.906 7.061 452,035 +0.08(+1.15%)
May 28, 2009 6.981 7.161 6.881 6.981 227,134 +0.03(+0.43%)
May 27, 2009 7.351 7.401 6.891 6.951 270,528 -0.49(-6.52%)
May 26, 2009 6.511 7.551 6.501 7.436 471,438 +0.77(+11.47%)
May 22, 2009 6.846 7.051 6.546 6.671 244,182 -0.14(-2.06%)
May 21, 2009 6.936 7.056 6.701 6.811 340,561 -0.20(-2.78%)
May 20, 2009 7.101 7.251 6.956 7.006 404,163 -0.07(-0.92%)
May 19, 2009 7.336 7.386 7.071 7.071 325,061 -0.27(-3.61%)
May 18, 2009 7.241 7.461 7.026 7.336 178,272 +0.27(+3.82%)
May 15, 2009 7.076 7.276 6.976 7.066 283,444 -0.06(-0.84%)
May 14, 2009 6.611 7.381 6.611 7.126 393,434 +0.58(+8.86%)
May 13, 2009 7.051 7.051 6.501 6.546 529,193 -0.65(-8.97%)
May 12, 2009 7.161 7.416 6.926 7.191 237,923 +0.10(+1.41%)
May 11, 2009 7.491 7.626 6.951 7.091 318,776 -0.46(-6.09%)
May 08, 2009 7.151 7.696 6.916 7.551 292,326 +0.63(+9.10%)
May 07, 2009 7.396 7.496 6.906 6.921 276,125 -0.40(-5.46%)
May 06, 2009 7.456 7.666 7.156 7.321 318,682 +0.03(+0.41%)
May 05, 2009 7.686 7.711 7.141 7.291 378,073 -0.46(-5.94%)
May 04, 2009 7.441 7.761 7.416 7.751 426,397 +0.42(+5.73%)
May 01, 2009 7.266 7.596 7.186 7.331 525,216 +0.01(+0.07%)
Apr 30, 2009 7.996 8.041 7.126 7.326 516,107 -0.68(-8.44%)
Apr 29, 2009 7.311 8.146 7.271 8.001 470,187 +0.70(+9.59%)
Apr 28, 2009 7.231 7.761 7.001 7.301 416,733 +0.00(+0.07%)
Apr 27, 2009 7.281 7.566 7.126 7.296 495,485 -0.06(-0.82%)
Apr 24, 2009 7.376 7.601 7.251 7.356 477,407 +0.14(+1.94%)
Apr 23, 2009 7.276 7.391 6.966 7.216 279,520 -0.03(-0.41%)
Apr 22, 2009 6.966 7.521 6.841 7.246 651,556 +0.15(+2.04%)
Apr 21, 2009 6.321 7.126 6.321 7.101 620,015 +0.74(+11.55%)
Apr 20, 2009 6.666 6.696 6.221 6.366 559,989 -0.55(-7.89%)
Apr 17, 2009 6.961 7.171 6.846 6.911 245,923 +0.00(+0.07%)
Apr 16, 2009 6.826 7.146 6.656 6.906 241,336 +0.11(+1.54%)
Apr 15, 2009 6.376 6.871 6.311 6.801 370,130 +0.41(+6.42%)
Apr 14, 2009 6.661 6.876 6.271 6.391 313,205 -0.47(-6.78%)
Apr 13, 2009 6.716 6.916 6.501 6.856 457,871 +0.07(+1.03%)
Apr 09, 2009 6.401 6.836 6.226 6.786 423,840 +0.47(+7.44%)
Apr 08, 2009 6.651 6.775 6.091 6.316 316,870 -0.20(-3.07%)
Apr 07, 2009 6.583 6.836 6.449 6.516 486,027 -0.09(-1.30%)
Apr 06, 2009 6.506 6.712 6.316 6.602 581,618 +0.10(+1.62%)
Apr 03, 2009 6.411 6.769 6.292 6.497 883,617 +0.10(+1.57%)
Apr 02, 2009 6.187 6.506 6.034 6.397 459,617 +0.51(+8.67%)
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.