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 (%)
Oct 31, 2008 6.330 6.938 6.294 6.824 0 +0.45(+7.12%)
Oct 30, 2008 6.148 6.375 6.030 6.371 235,823 +0.36(+6.04%)
Oct 29, 2008 5.990 6.294 5.908 6.008 216,099 -0.03(-0.45%)
Oct 28, 2008 5.708 6.044 5.332 6.035 334,216 +0.45(+8.04%)
Oct 27, 2008 5.822 6.007 5.572 5.586 312,557 -0.23(-3.98%)
Oct 24, 2008 5.735 6.212 5.735 5.817 0 -0.56(-8.75%)
Oct 23, 2008 6.421 6.466 6.003 6.375 313,890 -0.02(-0.35%)
Oct 22, 2008 6.475 6.611 6.216 6.398 330,306 -0.20(-2.96%)
Oct 21, 2008 6.616 6.928 6.584 6.593 431,581 -0.12(-1.82%)
Oct 20, 2008 6.638 6.883 6.534 6.716 525,315 +0.08(+1.16%)
Oct 17, 2008 6.126 7.033 6.012 6.638 0 +0.20(+3.10%)
Oct 16, 2008 6.053 6.443 5.767 6.439 635,425 +0.67(+11.56%)
Oct 15, 2008 5.672 6.103 5.672 5.772 646,766 -0.13(-2.15%)
Oct 14, 2008 6.049 6.139 5.681 5.899 421,865 +0.22(+3.83%)
Oct 13, 2008 5.681 6.049 5.436 5.681 630,183 +0.37(+7.01%)
Oct 10, 2008 5.218 5.940 4.769 5.309 0 -0.13(-2.42%)
Oct 09, 2008 6.929 6.929 5.441 5.441 636,468 -1.29(-19.15%)
Oct 08, 2008 6.747 7.029 6.337 6.729 513,730 -0.13(-1.90%)
Oct 07, 2008 7.656 7.656 6.851 6.860 1,044,140 -0.65(-8.69%)
Oct 06, 2008 7.643 7.726 7.195 7.513 340,805 -0.36(-4.54%)
Oct 03, 2008 8.318 8.357 7.870 7.870 0 -0.29(-3.57%)
Oct 02, 2008 8.697 8.805 8.161 8.161 237,100 -0.66(-7.50%)
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.