Sun Communities (NY: SUI )

142.43 USD +3.43 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 161.63 163.01 161.08 162.17 527,900 +0.60(+0.37%)
Jan 30, 2020 160.58 162.00 160.29 161.57 488,172 +1.00(+0.62%)
Jan 29, 2020 159.43 161.38 158.63 160.57 342,070 +1.62(+1.02%)
Jan 28, 2020 158.34 159.50 157.65 158.95 308,861 +0.91(+0.58%)
Jan 27, 2020 157.51 158.27 156.74 158.04 359,008 -0.02(-0.01%)
Jan 24, 2020 157.27 158.52 157.01 158.06 212,600 +0.95(+0.60%)
Jan 23, 2020 157.36 158.04 156.30 157.11 296,704 +0.15(+0.10%)
Jan 22, 2020 157.58 158.82 156.00 156.96 519,436 -0.62(-0.39%)
Jan 21, 2020 155.07 157.65 155.00 157.58 407,654 +2.66(+1.72%)
Jan 17, 2020 154.68 155.78 154.35 154.92 381,100 +0.26(+0.17%)
Jan 16, 2020 153.78 154.89 153.23 154.66 434,535 +1.16(+0.76%)
Jan 15, 2020 153.46 154.39 152.63 153.50 584,868 +0.37(+0.24%)
Jan 14, 2020 153.42 153.69 151.78 153.13 645,788 -0.01(-0.01%)
Jan 13, 2020 149.73 153.40 149.73 153.14 690,540 +3.27(+2.18%)
Jan 10, 2020 148.17 150.07 147.52 149.87 666,700 +1.96(+1.33%)
Jan 09, 2020 147.98 148.70 147.49 147.91 676,396 -0.06(-0.04%)
Jan 08, 2020 147.13 148.27 146.81 147.97 663,395 +1.07(+0.73%)
Jan 07, 2020 148.94 148.94 146.39 146.90 408,739 -2.25(-1.51%)
Jan 06, 2020 149.50 150.23 148.85 149.15 723,543 -0.67(-0.45%)
Jan 03, 2020 147.17 150.34 146.93 149.82 392,000 +2.42(+1.64%)
Jan 02, 2020 150.21 151.29 146.48 147.40 395,284 -2.70(-1.80%)
Dec 31, 2019 148.59 150.30 148.00 150.10 413,400 +1.40(+0.94%)
Dec 30, 2019 147.93 149.09 147.81 148.70 346,516 -0.46(-0.31%)
Dec 27, 2019 149.41 149.99 148.65 149.16 443,200 +0.33(+0.22%)
Dec 26, 2019 148.54 149.50 148.52 148.83 216,810 +0.50(+0.34%)
Dec 24, 2019 147.90 148.86 147.70 148.33 145,100 +0.63(+0.43%)
Dec 23, 2019 150.03 150.45 147.60 147.70 515,772 -1.81(-1.21%)
Dec 20, 2019 148.89 149.85 148.72 149.51 1,987,400 +1.30(+0.88%)
Dec 19, 2019 148.92 149.60 148.08 148.21 1,439,714 -0.79(-0.53%)
Dec 18, 2019 148.93 150.31 148.65 149.00 1,445,982 -0.20(-0.13%)
Dec 17, 2019 153.05 153.82 148.79 149.20 1,420,509 -2.66(-1.75%)
Dec 16, 2019 153.38 154.04 150.91 151.86 1,426,635 -1.28(-0.84%)
Dec 13, 2019 153.36 154.69 151.36 153.14 869,100 -0.32(-0.21%)
Dec 12, 2019 156.48 156.99 151.84 153.46 782,026 -3.02(-1.93%)
Dec 11, 2019 158.42 158.42 155.06 156.48 457,695 -1.91(-1.21%)
Dec 10, 2019 159.21 160.15 157.83 158.39 403,538 -1.02(-0.64%)
Dec 09, 2019 159.00 160.12 157.87 159.41 425,209 +0.41(+0.26%)
Dec 06, 2019 160.58 161.13 158.42 159.00 534,200 -1.99(-1.24%)
Dec 05, 2019 161.48 161.73 159.84 160.99 504,212 -0.61(-0.38%)
Dec 04, 2019 161.00 162.53 160.92 161.60 982,443 +0.12(+0.07%)
Dec 03, 2019 162.35 163.96 161.20 161.48 489,532 -0.88(-0.54%)
Dec 02, 2019 164.25 164.97 162.30 162.36 562,497 -2.35(-1.43%)
Nov 29, 2019 165.47 166.32 164.66 164.71 281,200 -0.58(-0.35%)
Nov 27, 2019 164.98 165.43 162.66 165.29 577,200 +0.29(+0.18%)
Nov 26, 2019 160.38 165.02 160.00 165.00 1,228,805 +5.08(+3.18%)
Nov 25, 2019 159.46 161.24 159.19 159.92 699,899 +1.24(+0.78%)
Nov 22, 2019 158.00 159.48 157.28 158.68 519,400 +0.86(+0.54%)
Nov 21, 2019 162.17 162.17 157.72 157.82 612,531 -4.92(-3.02%)
Nov 20, 2019 163.67 164.49 162.43 162.74 502,567 -0.93(-0.57%)
Nov 19, 2019 161.38 163.91 160.16 163.67 545,160 +2.21(+1.37%)
Nov 18, 2019 159.57 161.74 159.57 161.46 390,428 +2.03(+1.27%)
Nov 15, 2019 157.97 159.88 157.97 159.43 348,700 +1.60(+1.01%)
Nov 14, 2019 157.78 158.66 157.26 157.83 368,383 +0.63(+0.40%)
Nov 13, 2019 154.80 157.86 154.60 157.20 805,157 +2.57(+1.66%)
Nov 12, 2019 155.50 157.16 154.53 154.63 426,816 -0.59(-0.38%)
Nov 11, 2019 153.79 155.93 153.79 155.22 682,887 +1.42(+0.92%)
Nov 08, 2019 155.12 155.79 153.36 153.80 467,400 -0.92(-0.59%)
Nov 07, 2019 155.87 155.87 152.81 154.72 488,091 -1.58(-1.01%)
Nov 06, 2019 155.87 157.16 155.00 156.30 710,323 +1.05(+0.68%)
Nov 05, 2019 159.11 159.11 153.17 155.25 1,007,661 -4.29(-2.69%)
Nov 04, 2019 162.13 162.15 158.82 159.54 625,087 -3.17(-1.95%)
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.