Sun Communities (NY: SUI )

132.68 -0.21 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.050 5.100 4.860 4.969 222,389 -0.13(-2.58%)
Nov 26, 2008 4.660 5.209 4.565 5.100 531,142 +0.39(+8.18%)
Nov 25, 2008 4.383 4.733 4.297 4.715 439,407 +0.32(+7.33%)
Nov 24, 2008 4.161 4.538 4.079 4.392 543,536 +0.35(+8.76%)
Nov 21, 2008 4.488 4.506 3.821 4.038 959,180 -0.27(-6.32%)
Nov 20, 2008 4.311 4.683 4.175 4.311 485,772 -0.10(-2.26%)
Nov 19, 2008 5.087 5.155 4.315 4.410 626,297 -0.75(-14.59%)
Nov 18, 2008 5.304 5.481 4.991 5.164 389,270 -0.10(-1.98%)
Nov 17, 2008 5.209 5.372 5.096 5.268 316,643 +0.06(+1.13%)
Nov 14, 2008 5.509 5.617 5.159 5.209 0 -0.34(-6.21%)
Nov 13, 2008 5.250 5.590 5.064 5.554 522,117 +0.37(+7.09%)
Nov 12, 2008 5.513 5.613 5.182 5.186 230,126 -0.44(-7.90%)
Nov 11, 2008 5.763 5.940 5.577 5.631 223,409 -0.22(-3.72%)
Nov 10, 2008 6.484 6.484 5.826 5.849 238,201 -0.40(-6.46%)
Nov 07, 2008 5.953 6.257 5.862 6.253 0 +0.29(+4.87%)
Nov 06, 2008 6.244 6.353 5.763 5.962 477,494 -0.25(-3.95%)
Nov 05, 2008 6.471 6.761 6.126 6.207 404,554 -0.38(-5.79%)
Nov 04, 2008 6.643 6.743 6.362 6.589 226,909 +0.08(+1.18%)
Nov 03, 2008 6.879 7.088 6.471 6.511 241,591 -0.31(-4.59%)
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%)
Oct 01, 2008 8.623 9.045 8.457 8.823 233,474 +0.20(+2.32%)
Sep 30, 2008 8.200 8.653 8.166 8.623 259,194 +0.46(+5.60%)
Sep 29, 2008 8.536 8.575 8.166 8.166 205,769 -0.54(-6.15%)
Sep 26, 2008 8.518 8.749 8.518 8.701 0 +0.03(+0.35%)
Sep 25, 2008 8.744 8.758 8.592 8.670 227,910 +0.04(+0.50%)
Sep 24, 2008 9.062 9.067 8.588 8.627 137,606 -0.34(-3.74%)
Sep 23, 2008 8.945 9.101 8.901 8.962 523,993 -0.03(-0.29%)
Sep 22, 2008 8.866 9.249 8.866 8.988 371,804 +0.07(+0.83%)
Sep 19, 2008 8.492 9.245 8.492 8.914 0 +0.27(+3.07%)
Sep 18, 2008 8.396 8.927 8.096 8.649 510,178 +0.40(+4.85%)
Sep 17, 2008 8.292 8.488 8.183 8.248 237,761 -0.28(-3.27%)
Sep 16, 2008 8.148 8.583 8.148 8.527 288,884 +0.23(+2.78%)
Sep 15, 2008 7.704 8.544 7.704 8.296 196,299 -0.40(-4.60%)
Sep 12, 2008 8.575 8.712 8.444 8.697 0 +0.13(+1.52%)
Sep 11, 2008 8.514 8.605 8.357 8.566 227,223 -0.03(-0.35%)
Sep 10, 2008 8.592 8.714 8.522 8.596 215,226 +0.11(+1.33%)
Sep 09, 2008 8.688 8.923 8.483 8.483 224,712 -0.22(-2.55%)
Sep 08, 2008 8.013 8.718 8.013 8.705 183,316 +0.30(+3.63%)
Sep 05, 2008 8.396 8.479 8.240 8.401 0 -0.02(-0.21%)
Sep 04, 2008 8.579 8.701 8.383 8.418 91,955 -0.26(-3.01%)
Sep 03, 2008 8.562 8.705 8.266 8.679 323,259 +0.01(+0.10%)
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.