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

Sun Communities (NY: SUI )

142.22 -2.41 (-1.67%)
Streaming Delayed Price Updated: 12:44 PM 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 (%)
Sep 30, 2009 11.33 11.43 10.85 11.26 245,377 -0.06(-0.51%)
Sep 29, 2009 11.35 11.62 11.20 11.32 160,524 -0.04(-0.37%)
Sep 28, 2009 10.74 11.36 10.74 11.36 195,950 +0.63(+5.85%)
Sep 25, 2009 10.46 10.98 10.39 10.73 225,134 +0.22(+2.09%)
Sep 24, 2009 10.76 11.03 10.33 10.51 386,062 -0.16(-1.52%)
Sep 23, 2009 10.71 11.04 10.59 10.67 465,736 +0.05(+0.44%)
Sep 22, 2009 10.73 10.77 10.39 10.63 157,009 +0.02(+0.20%)
Sep 21, 2009 10.41 10.66 10.33 10.61 151,699 +0.15(+1.40%)
Sep 18, 2009 10.31 10.65 10.31 10.46 445,885 +0.18(+1.78%)
Sep 17, 2009 10.47 10.65 10.20 10.28 267,274 +0.07(+0.72%)
Sep 16, 2009 10.07 10.40 10.02 10.20 215,950 +0.21(+2.15%)
Sep 15, 2009 9.581 10.05 9.581 9.989 160,472 +0.39(+4.03%)
Sep 14, 2009 9.424 9.607 9.424 9.602 217,316 +0.18(+1.89%)
Sep 11, 2009 9.591 9.618 9.335 9.424 175,528 -0.13(-1.37%)
Sep 10, 2009 9.471 9.581 9.324 9.555 142,835 +0.07(+0.77%)
Sep 09, 2009 9.340 9.570 9.262 9.481 185,586 +0.11(+1.17%)
Sep 08, 2009 9.461 9.471 9.262 9.372 127,758 +0.06(+0.62%)
Sep 04, 2009 9.209 9.330 9.079 9.314 163,211 +0.14(+1.48%)
Sep 03, 2009 9.089 9.199 8.812 9.178 286,022 +0.19(+2.10%)
Sep 02, 2009 9.147 9.225 8.943 8.990 419,533 -0.17(-1.83%)
Sep 01, 2009 9.262 9.432 9.105 9.157 207,734 -0.19(-2.02%)
Aug 31, 2009 9.387 9.518 9.215 9.345 179,813 -0.16(-1.71%)
Aug 28, 2009 9.822 9.848 9.304 9.508 154,340 -0.20(-2.10%)
Aug 27, 2009 9.581 9.733 9.419 9.712 147,697 +0.10(+1.09%)
Aug 26, 2009 9.471 9.863 9.419 9.607 168,885 +0.14(+1.44%)
Aug 25, 2009 9.351 9.675 9.293 9.471 89,274 +0.16(+1.69%)
Aug 24, 2009 9.481 9.549 9.215 9.314 171,421 -0.16(-1.71%)
Aug 21, 2009 9.225 9.769 9.225 9.476 302,022 +0.38(+4.14%)
Aug 20, 2009 8.744 9.178 8.691 9.099 145,356 +0.39(+4.44%)
Aug 19, 2009 8.676 8.775 8.639 8.712 102,738 -0.07(-0.77%)
Aug 18, 2009 8.765 8.890 8.681 8.780 130,363 +0.22(+2.60%)
Aug 17, 2009 8.676 8.786 8.493 8.558 191,243 -0.34(-3.85%)
Aug 14, 2009 8.754 8.901 8.493 8.901 186,343 +0.18(+2.10%)
Aug 13, 2009 8.791 8.901 8.670 8.718 192,938 -0.04(-0.48%)
Aug 12, 2009 8.759 9.131 8.697 8.759 219,067 -0.05(-0.59%)
Aug 11, 2009 8.817 8.927 8.639 8.812 240,043 -0.05(-0.53%)
Aug 10, 2009 8.869 9.011 8.618 8.859 237,270 -0.09(-0.99%)
Aug 07, 2009 7.838 9.366 7.833 8.948 252,981 +0.54(+6.48%)
Aug 06, 2009 8.472 8.759 8.367 8.404 237,214 -0.05(-0.56%)
Aug 05, 2009 8.362 8.477 8.121 8.451 611,197 +0.11(+1.32%)
Aug 04, 2009 8.111 8.398 8.111 8.341 191,545 +0.18(+2.18%)
Aug 03, 2009 8.158 8.283 8.084 8.163 120,945 +0.16(+1.96%)
Jul 31, 2009 8.001 8.205 7.859 8.006 192,313 -0.01(-0.13%)
Jul 30, 2009 7.906 8.189 7.859 8.016 133,979 +0.19(+2.47%)
Jul 29, 2009 7.943 7.943 7.713 7.823 159,935 -0.09(-1.12%)
Jul 28, 2009 7.802 7.922 7.692 7.912 246,512 +0.08(+1.07%)
Jul 27, 2009 7.770 7.838 7.619 7.828 187,929 +0.02(+0.20%)
Jul 24, 2009 7.566 7.849 7.566 7.812 2,593 +0.10(+1.36%)
Jul 23, 2009 7.493 7.844 7.341 7.708 261,846 +0.26(+3.51%)
Jul 22, 2009 7.357 7.587 7.326 7.446 133,908 +0.06(+0.85%)
Jul 21, 2009 7.436 7.446 7.163 7.383 288,103 +0.00(+0.00%)
Jul 20, 2009 7.231 7.394 7.116 7.383 284,753 +0.16(+2.17%)
Jul 17, 2009 7.305 7.336 7.116 7.226 212,896 -0.08(-1.07%)
Jul 16, 2009 7.231 7.305 7.017 7.305 346,864 +0.03(+0.36%)
Jul 15, 2009 7.169 7.299 6.959 7.279 509,880 +0.18(+2.58%)
Jul 14, 2009 6.886 7.095 6.781 7.095 220,922 -0.03(-0.37%)
Jul 13, 2009 7.090 7.184 6.844 7.122 227,038 +0.15(+2.18%)
Jul 10, 2009 6.949 7.284 6.698 6.970 233,967 +0.01(+0.08%)
Jul 09, 2009 7.226 7.399 6.891 6.965 381,170 -0.15(-2.06%)
Jul 08, 2009 7.174 7.201 6.941 7.111 403,863 +0.00(+0.00%)
Jul 07, 2009 7.276 7.301 7.076 7.111 417,147 -0.11(-1.52%)
Jul 06, 2009 6.881 7.266 6.626 7.221 616,932 +0.65(+9.81%)
Jul 02, 2009 6.951 6.991 6.576 6.576 315,915 -0.39(-5.53%)
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.