Sun Communities (NY: SUI )

126.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 125.51 127.19 125.51 126.30 504,634 +2.06(+1.66%)
Mar 26, 2024 124.92 125.28 123.73 124.24 898,685 -0.62(-0.49%)
Mar 25, 2024 127.93 128.43 124.83 124.86 594,329 -2.77(-2.17%)
Mar 22, 2024 130.49 130.78 127.56 127.62 528,354 -3.15(-2.41%)
Mar 21, 2024 129.89 132.03 129.89 130.77 612,230 +0.48(+0.37%)
Mar 20, 2024 128.87 130.50 128.45 130.29 587,428 +1.17(+0.91%)
Mar 19, 2024 129.59 130.01 128.39 129.12 502,989 -0.30(-0.23%)
Mar 18, 2024 128.99 130.00 128.42 129.42 459,914 -0.59(-0.45%)
Mar 15, 2024 128.62 130.82 128.61 130.01 1,009,109 -0.11(-0.08%)
Mar 14, 2024 132.48 132.88 128.72 130.12 708,538 -2.70(-2.03%)
Mar 13, 2024 132.44 133.91 132.44 132.81 622,721 -0.08(-0.06%)
Mar 12, 2024 131.35 133.46 130.46 132.90 879,478 +0.60(+0.45%)
Mar 11, 2024 132.59 133.04 131.73 132.30 557,215 -0.26(-0.19%)
Mar 08, 2024 133.18 133.72 131.84 132.56 624,235 +1.45(+1.11%)
Mar 07, 2024 133.29 133.29 130.74 131.11 1,107,996 +0.63(+0.49%)
Mar 06, 2024 131.12 131.44 128.47 130.47 1,478,969 +0.00(+0.00%)
Mar 05, 2024 130.63 130.82 128.68 130.47 1,562,897 -0.66(-0.51%)
Mar 04, 2024 131.70 132.41 129.70 131.14 1,359,122 -0.60(-0.46%)
Mar 01, 2024 132.31 132.85 129.99 131.74 812,585 -1.01(-0.76%)
Feb 29, 2024 131.33 132.93 131.09 132.76 1,021,785 +2.43(+1.87%)
Feb 28, 2024 130.02 132.36 128.79 130.32 1,686,039 +0.57(+0.44%)
Feb 27, 2024 131.66 131.67 128.90 129.76 1,316,021 -0.61(-0.46%)
Feb 26, 2024 130.21 131.52 129.50 130.36 1,318,931 -0.04(-0.03%)
Feb 23, 2024 130.41 131.88 129.53 130.40 826,977 +0.29(+0.22%)
Feb 22, 2024 132.49 132.52 129.42 130.12 970,948 -1.94(-1.47%)
Feb 21, 2024 129.62 135.29 128.67 132.06 1,615,300 +2.19(+1.69%)
Feb 20, 2024 128.48 130.41 128.13 129.87 1,342,573 +0.84(+0.65%)
Feb 16, 2024 126.51 130.52 126.12 129.02 2,118,483 +1.67(+1.31%)
Feb 15, 2024 127.04 128.09 126.78 127.36 1,030,559 +1.45(+1.15%)
Feb 14, 2024 124.23 126.50 123.82 125.91 988,677 +2.01(+1.63%)
Feb 13, 2024 122.52 124.16 121.19 123.89 797,328 -1.07(-0.86%)
Feb 12, 2024 124.83 125.52 124.30 124.97 636,522 +0.41(+0.33%)
Feb 09, 2024 124.12 124.74 123.41 124.56 526,938 +0.60(+0.48%)
Feb 08, 2024 123.14 124.70 122.97 123.96 652,317 +0.40(+0.32%)
Feb 07, 2024 124.44 124.80 122.95 123.56 678,642 -0.48(-0.38%)
Feb 06, 2024 122.42 124.16 122.06 124.04 636,356 +1.62(+1.32%)
Feb 05, 2024 124.54 125.49 122.39 122.42 547,580 -3.76(-2.98%)
Feb 02, 2024 127.00 127.58 123.96 126.19 727,314 -2.23(-1.74%)
Feb 01, 2024 124.06 128.42 123.76 128.42 905,503 +4.01(+3.22%)
Jan 31, 2024 124.15 126.39 123.18 124.41 844,098 +1.06(+0.86%)
Jan 30, 2024 124.23 125.24 123.30 123.35 841,041 -1.94(-1.54%)
Jan 29, 2024 123.20 125.63 122.83 125.28 794,817 +2.13(+1.73%)
Jan 26, 2024 124.43 124.75 122.90 123.15 678,176 -0.77(-0.62%)
Jan 25, 2024 124.95 125.22 122.85 123.92 813,334 +0.19(+0.15%)
Jan 24, 2024 128.69 129.02 123.45 123.73 1,012,395 -3.96(-3.10%)
Jan 23, 2024 127.81 128.39 125.76 127.69 989,354 -0.14(-0.11%)
Jan 22, 2024 127.86 128.36 124.89 127.83 2,118,944 -0.39(-0.30%)
Jan 19, 2024 128.32 130.18 127.71 128.22 1,042,067 +0.18(+0.14%)
Jan 18, 2024 129.78 130.22 127.95 128.04 579,814 -1.91(-1.47%)
Jan 17, 2024 130.50 132.37 129.00 129.95 687,898 -2.23(-1.69%)
Jan 16, 2024 131.95 133.15 131.21 132.18 633,061 -1.50(-1.12%)
Jan 12, 2024 134.22 134.97 133.10 133.68 426,007 +0.79(+0.60%)
Jan 11, 2024 134.12 134.81 132.57 132.88 660,049 -2.04(-1.51%)
Jan 10, 2024 134.99 135.58 134.16 134.93 1,099,234 +0.87(+0.65%)
Jan 09, 2024 132.52 134.33 131.79 134.06 713,537 +0.60(+0.45%)
Jan 08, 2024 131.07 133.94 131.07 133.46 831,566 +2.39(+1.83%)
Jan 05, 2024 130.79 132.40 129.13 131.07 605,784 -0.48(-0.36%)
Jan 04, 2024 130.65 132.67 130.50 131.54 582,070 +0.64(+0.49%)
Jan 03, 2024 133.28 133.28 130.45 130.90 607,754 -3.60(-2.68%)
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.