Sun Communities (NY: SUI )

143.56 USD -5.62 (-3.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 33.60 33.93 33.34 33.53 98,100 -0.02(-0.06%)
Nov 29, 2006 32.83 33.61 32.83 33.55 111,900 +0.79(+2.41%)
Nov 28, 2006 32.48 32.94 32.43 32.76 59,600 +0.26(+0.80%)
Nov 27, 2006 33.95 33.95 32.48 32.50 98,800 -1.61(-4.72%)
Nov 24, 2006 33.65 34.16 33.45 34.11 19,400 +0.30(+0.89%)
Nov 22, 2006 34.00 34.19 33.65 33.81 53,500 -0.08(-0.24%)
Nov 21, 2006 33.10 33.95 33.07 33.89 62,100 +0.88(+2.67%)
Nov 20, 2006 32.87 33.20 32.76 33.01 76,200 +0.17(+0.52%)
Nov 17, 2006 33.56 33.56 32.49 32.84 62,800 -0.73(-2.17%)
Nov 16, 2006 33.30 33.72 33.22 33.57 42,800 +0.35(+1.05%)
Nov 15, 2006 33.36 33.55 33.09 33.22 75,500 -0.21(-0.63%)
Nov 14, 2006 33.09 33.48 32.80 33.43 102,600 +0.39(+1.18%)
Nov 13, 2006 32.65 33.17 32.65 33.04 66,600 +0.30(+0.92%)
Nov 10, 2006 32.40 32.78 32.21 32.74 59,100 +0.28(+0.86%)
Nov 09, 2006 32.76 32.76 32.26 32.46 98,400 -0.32(-0.98%)
Nov 08, 2006 32.59 33.17 32.54 32.78 57,500 +0.01(+0.03%)
Nov 07, 2006 33.21 33.30 32.71 32.77 54,300 -0.44(-1.32%)
Nov 06, 2006 32.98 33.31 32.80 33.21 63,600 +0.43(+1.31%)
Nov 03, 2006 33.09 33.81 31.87 32.78 77,100 -0.67(-2.00%)
Nov 02, 2006 33.95 33.95 33.14 33.45 137,700 -0.69(-2.02%)
Nov 01, 2006 35.05 35.08 34.04 34.14 112,800 -0.85(-2.43%)
Oct 31, 2006 35.50 35.54 34.74 34.99 129,600 -0.35(-0.99%)
Oct 30, 2006 34.62 35.34 34.60 35.34 82,400 +0.62(+1.79%)
Oct 27, 2006 35.06 35.23 34.63 34.72 84,500 -0.48(-1.36%)
Oct 26, 2006 35.06 35.30 34.81 35.20 106,900 +0.23(+0.66%)
Oct 25, 2006 34.71 35.23 34.61 34.97 74,600 +0.31(+0.89%)
Oct 24, 2006 34.68 34.74 34.45 34.66 64,200 -0.04(-0.12%)
Oct 23, 2006 34.17 34.73 34.16 34.70 61,200 +0.45(+1.31%)
Oct 20, 2006 34.40 34.40 33.90 34.25 53,600 -0.15(-0.44%)
Oct 19, 2006 34.16 34.40 34.12 34.40 75,000 +0.13(+0.38%)
Oct 18, 2006 34.19 34.48 34.16 34.27 50,100 +0.27(+0.79%)
Oct 17, 2006 34.16 34.19 33.63 34.00 85,600 -0.38(-1.11%)
Oct 16, 2006 34.01 34.52 33.85 34.38 75,900 +0.03(+0.09%)
Oct 13, 2006 34.08 34.49 33.67 34.35 89,800 +0.16(+0.47%)
Oct 12, 2006 33.46 34.19 33.46 34.19 92,700 +0.83(+2.49%)
Oct 11, 2006 33.38 33.42 32.83 33.36 104,200 -0.55(-1.62%)
Oct 10, 2006 33.94 34.17 33.64 33.91 214,800 +0.04(+0.12%)
Oct 09, 2006 33.48 33.92 33.12 33.87 97,500 +0.49(+1.47%)
Oct 06, 2006 33.56 33.56 33.11 33.38 116,400 -0.18(-0.54%)
Oct 05, 2006 33.01 33.93 32.83 33.56 87,200 +0.46(+1.39%)
Oct 04, 2006 32.37 33.10 32.25 33.10 114,700 +0.73(+2.26%)
Oct 03, 2006 31.78 32.59 31.77 32.37 215,700 +0.56(+1.76%)
Oct 02, 2006 31.93 32.25 31.67 31.81 71,800 -0.15(-0.47%)
Sep 29, 2006 32.17 32.48 31.91 31.96 53,900 -0.21(-0.65%)
Sep 28, 2006 32.40 32.54 32.03 32.17 46,400 -0.14(-0.43%)
Sep 27, 2006 32.09 32.41 32.05 32.31 42,900 +0.23(+0.72%)
Sep 26, 2006 31.75 32.11 31.75 32.08 48,700 +0.33(+1.04%)
Sep 25, 2006 31.50 31.79 31.31 31.75 64,600 +0.25(+0.79%)
Sep 22, 2006 31.62 31.92 31.39 31.50 82,300 -0.26(-0.82%)
Sep 21, 2006 32.17 32.29 31.60 31.76 38,100 -0.41(-1.27%)
Sep 20, 2006 32.34 32.65 31.87 32.17 54,600 -0.10(-0.31%)
Sep 19, 2006 32.61 32.68 31.87 32.27 55,700 -0.21(-0.65%)
Sep 18, 2006 32.61 32.79 32.27 32.48 55,500 -0.16(-0.49%)
Sep 15, 2006 32.45 32.70 31.89 32.64 127,500 +0.43(+1.33%)
Sep 14, 2006 32.53 32.53 32.14 32.21 44,100 -0.33(-1.01%)
Sep 13, 2006 32.47 32.72 32.23 32.54 113,800 +0.07(+0.22%)
Sep 12, 2006 32.28 32.54 31.84 32.47 63,300 +0.20(+0.62%)
Sep 11, 2006 31.89 32.36 31.66 32.27 29,500 +0.18(+0.56%)
Sep 08, 2006 32.04 32.20 31.68 32.09 54,400 +0.05(+0.16%)
Sep 07, 2006 31.88 32.24 31.71 32.04 85,000 +0.02(+0.06%)
Sep 06, 2006 32.29 32.47 32.00 32.02 81,300 -0.46(-1.42%)
Sep 05, 2006 32.25 32.56 32.08 32.48 29,800 +0.17(+0.53%)
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.