Sun Communities (NY: SUI )

132.68 -0.21 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 122.33 124.53 121.37 122.58 856,681 +1.05(+0.86%)
Jan 30, 2024 122.41 123.40 121.49 121.53 853,578 -1.91(-1.54%)
Jan 29, 2024 121.39 123.79 121.02 123.44 806,665 +2.10(+1.73%)
Jan 26, 2024 122.60 122.92 121.09 121.34 688,286 -0.76(-0.62%)
Jan 25, 2024 123.12 123.38 121.05 122.10 825,458 +0.19(+0.15%)
Jan 24, 2024 126.80 127.13 121.63 121.92 1,027,487 -3.90(-3.10%)
Jan 23, 2024 125.94 126.51 123.91 125.82 1,004,102 -0.14(-0.11%)
Jan 22, 2024 125.98 126.47 123.06 125.95 2,150,531 -0.38(-0.30%)
Jan 19, 2024 126.43 128.26 125.84 126.34 1,057,601 +0.18(+0.14%)
Jan 18, 2024 127.87 128.30 126.07 126.16 588,458 -1.88(-1.47%)
Jan 17, 2024 128.59 130.42 127.11 128.04 698,153 -2.20(-1.69%)
Jan 16, 2024 130.01 131.20 129.28 130.24 642,498 -1.48(-1.12%)
Jan 12, 2024 132.24 132.99 131.14 131.72 432,358 +0.78(+0.60%)
Jan 11, 2024 132.16 132.84 130.62 130.93 669,888 -2.01(-1.51%)
Jan 10, 2024 133.01 133.59 132.19 132.95 1,115,620 +0.86(+0.65%)
Jan 09, 2024 130.57 132.36 129.85 132.09 724,173 +0.59(+0.45%)
Jan 08, 2024 129.14 131.97 129.14 131.50 843,962 +2.36(+1.83%)
Jan 05, 2024 128.87 130.45 127.24 129.14 614,815 -0.47(-0.36%)
Jan 04, 2024 128.73 130.72 128.58 129.61 590,747 +0.64(+0.49%)
Jan 03, 2024 131.32 131.32 128.53 128.98 616,814 -3.55(-2.68%)
Jan 02, 2024 130.51 132.86 130.01 132.53 576,590 +1.83(+1.40%)
Dec 29, 2023 131.03 131.69 130.61 130.70 542,161 -1.45(-1.10%)
Dec 28, 2023 130.94 132.19 130.12 132.15 512,611 +1.36(+1.04%)
Dec 27, 2023 129.55 131.11 129.17 130.79 519,791 +1.20(+0.93%)
Dec 26, 2023 129.39 130.10 129.04 129.58 439,536 +0.26(+0.20%)
Dec 22, 2023 129.84 130.51 128.69 129.32 532,118 +0.46(+0.35%)
Dec 21, 2023 128.73 129.35 126.87 128.86 747,047 +1.16(+0.90%)
Dec 20, 2023 131.13 131.22 127.49 127.71 704,558 -3.04(-2.32%)
Dec 19, 2023 131.07 131.60 130.57 130.75 672,023 +0.14(+0.10%)
Dec 18, 2023 130.96 132.07 130.16 130.61 743,621 +0.38(+0.29%)
Dec 15, 2023 130.96 132.01 128.34 130.23 1,374,340 -2.06(-1.56%)
Dec 14, 2023 130.41 133.49 130.01 132.29 1,395,189 +4.10(+3.20%)
Dec 13, 2023 124.41 128.94 123.75 128.19 873,262 +3.89(+3.13%)
Dec 12, 2023 124.91 125.19 123.59 124.30 584,745 -0.75(-0.60%)
Dec 11, 2023 123.14 125.12 123.14 125.05 450,961 +1.09(+0.88%)
Dec 08, 2023 124.65 125.32 123.28 123.96 680,432 -1.70(-1.35%)
Dec 07, 2023 126.12 126.86 125.30 125.66 488,126 -0.43(-0.34%)
Dec 06, 2023 128.00 128.72 126.04 126.09 890,862 -1.50(-1.18%)
Dec 05, 2023 128.25 128.25 126.22 127.59 701,777 -1.20(-0.93%)
Dec 04, 2023 128.41 128.93 126.97 128.79 846,583 -0.06(-0.05%)
Dec 01, 2023 125.75 128.88 124.88 128.84 1,601,290 +3.23(+2.57%)
Nov 30, 2023 123.92 125.77 123.30 125.61 923,995 +1.30(+1.05%)
Nov 29, 2023 123.70 124.99 122.75 124.31 886,148 +1.81(+1.47%)
Nov 28, 2023 121.19 122.81 120.85 122.50 794,132 +0.60(+0.49%)
Nov 27, 2023 121.15 122.81 120.68 121.90 940,586 +0.75(+0.62%)
Nov 24, 2023 120.00 121.61 120.00 121.15 204,302 +0.74(+0.61%)
Nov 22, 2023 121.50 121.80 119.58 120.41 366,249 +0.55(+0.46%)
Nov 21, 2023 119.68 120.88 119.17 119.86 470,841 -0.20(-0.17%)
Nov 20, 2023 118.69 120.51 118.05 120.06 599,617 +0.90(+0.76%)
Nov 17, 2023 120.24 120.59 118.32 119.16 627,866 -0.25(-0.21%)
Nov 16, 2023 118.26 120.45 117.83 119.41 976,412 +1.65(+1.40%)
Nov 15, 2023 116.76 118.81 116.76 117.76 764,161 +0.71(+0.61%)
Nov 14, 2023 113.34 118.20 113.34 117.05 890,850 +6.44(+5.82%)
Nov 13, 2023 110.90 111.23 110.10 110.61 502,537 -0.80(-0.71%)
Nov 10, 2023 111.95 112.03 110.17 111.41 1,389,046 +0.32(+0.29%)
Nov 09, 2023 114.10 114.34 110.18 111.09 798,836 -2.58(-2.27%)
Nov 08, 2023 114.47 114.48 112.76 113.67 531,771 -0.20(-0.18%)
Nov 07, 2023 115.33 115.56 113.24 113.88 489,954 -1.54(-1.34%)
Nov 06, 2023 115.53 116.18 113.70 115.42 819,511 -0.67(-0.58%)
Nov 03, 2023 114.88 117.60 114.04 116.09 1,372,652 +2.99(+2.64%)
Nov 02, 2023 111.45 114.49 111.45 113.10 1,387,908 +2.88(+2.62%)
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.