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 (%)
Nov 30, 2007 24.57 24.75 24.29 24.48 140,400 +0.26(+1.07%)
Nov 29, 2007 24.26 24.66 24.05 24.22 140,774 -0.15(-0.62%)
Nov 28, 2007 23.80 24.50 23.80 24.37 96,000 +0.64(+2.70%)
Nov 27, 2007 23.46 23.86 23.10 23.73 204,950 +0.29(+1.24%)
Nov 26, 2007 24.33 24.33 23.34 23.44 232,200 -0.91(-3.74%)
Nov 23, 2007 24.18 24.49 23.93 24.35 46,500 +0.41(+1.71%)
Nov 21, 2007 23.37 24.00 23.09 23.94 143,100 +0.46(+1.96%)
Nov 20, 2007 24.44 24.57 23.04 23.48 260,000 -1.05(-4.28%)
Nov 19, 2007 25.05 25.10 24.37 24.53 154,029 -0.83(-3.27%)
Nov 16, 2007 26.13 26.13 24.83 25.36 238,000 -0.70(-2.69%)
Nov 15, 2007 26.23 26.41 25.85 26.06 206,900 -0.30(-1.14%)
Nov 14, 2007 26.50 26.69 26.25 26.36 217,600 -0.12(-0.45%)
Nov 13, 2007 25.40 26.52 25.37 26.48 236,900 +1.18(+4.66%)
Nov 12, 2007 25.93 26.24 25.30 25.30 244,202 -0.60(-2.32%)
Nov 09, 2007 26.98 26.98 25.81 25.90 197,800 -1.45(-5.30%)
Nov 08, 2007 27.88 28.13 26.50 27.35 282,500 -0.91(-3.22%)
Nov 07, 2007 28.65 28.74 27.94 28.26 149,600 -0.42(-1.46%)
Nov 06, 2007 28.34 28.71 27.97 28.68 137,100 +0.47(+1.67%)
Nov 05, 2007 28.52 28.92 28.10 28.21 148,600 -0.79(-2.72%)
Nov 02, 2007 30.43 30.46 28.85 29.00 156,300 -1.13(-3.75%)
Nov 01, 2007 30.05 30.28 29.91 30.13 285,200 -0.37(-1.21%)
Oct 31, 2007 30.17 30.66 29.87 30.50 140,200 +0.35(+1.16%)
Oct 30, 2007 29.93 30.46 29.93 30.15 104,900 +0.04(+0.13%)
Oct 29, 2007 30.50 30.75 30.01 30.11 72,100 -0.33(-1.08%)
Oct 26, 2007 30.39 30.75 30.00 30.44 200,600 +0.27(+0.89%)
Oct 25, 2007 30.03 30.45 29.80 30.17 148,300 +0.30(+1.00%)
Oct 24, 2007 29.56 30.01 29.34 29.87 136,800 +0.07(+0.23%)
Oct 23, 2007 29.74 29.99 29.49 29.80 135,100 +0.23(+0.78%)
Oct 22, 2007 29.18 30.02 29.18 29.57 162,600 -0.21(-0.71%)
Oct 19, 2007 30.32 30.62 29.78 29.78 210,900 -0.63(-2.07%)
Oct 18, 2007 30.38 30.80 30.00 30.41 124,500 -0.09(-0.30%)
Oct 17, 2007 30.70 30.70 29.80 30.50 199,400 +0.15(+0.49%)
Oct 16, 2007 30.50 30.75 30.35 30.35 142,600 -0.17(-0.56%)
Oct 15, 2007 31.00 31.01 30.26 30.52 156,700 -0.48(-1.55%)
Oct 12, 2007 31.50 31.65 30.95 31.00 735,700 -0.50(-1.59%)
Oct 11, 2007 31.50 31.57 30.83 31.50 351,300 +0.32(+1.03%)
Oct 10, 2007 30.85 31.31 30.85 31.18 141,800 -0.47(-1.48%)
Oct 09, 2007 31.40 32.01 31.29 31.65 180,000 +0.26(+0.83%)
Oct 08, 2007 31.49 31.49 31.08 31.39 98,600 +0.00(+0.00%)
Oct 05, 2007 30.83 31.39 30.62 31.39 142,700 +0.91(+2.99%)
Oct 04, 2007 30.20 30.48 29.95 30.48 98,500 +0.32(+1.06%)
Oct 03, 2007 30.30 30.46 30.01 30.16 107,300 -0.22(-0.72%)
Oct 02, 2007 30.22 30.51 30.13 30.38 131,100 -0.12(-0.39%)
Oct 01, 2007 30.02 30.79 30.00 30.50 158,800 +0.42(+1.40%)
Sep 28, 2007 30.55 30.59 29.88 30.08 104,000 -0.47(-1.54%)
Sep 27, 2007 30.03 30.79 29.73 30.55 79,400 +0.59(+1.97%)
Sep 26, 2007 29.70 30.07 29.49 29.96 80,500 +0.49(+1.66%)
Sep 25, 2007 29.65 29.83 29.31 29.47 92,900 -0.32(-1.07%)
Sep 24, 2007 29.92 30.38 29.77 29.79 86,100 +0.01(+0.03%)
Sep 21, 2007 29.50 29.83 29.18 29.78 116,800 +0.54(+1.85%)
Sep 20, 2007 29.88 29.90 28.59 29.24 182,000 -0.72(-2.40%)
Sep 19, 2007 29.67 30.06 29.52 29.96 165,200 +0.29(+0.98%)
Sep 18, 2007 28.78 30.38 28.60 29.67 215,700 +1.01(+3.52%)
Sep 17, 2007 28.79 28.91 28.51 28.66 88,800 -0.15(-0.52%)
Sep 14, 2007 28.54 28.90 28.32 28.81 118,700 -0.02(-0.07%)
Sep 13, 2007 27.98 29.26 27.76 28.83 114,400 +0.89(+3.19%)
Sep 12, 2007 28.05 28.25 27.84 27.94 74,200 -0.19(-0.68%)
Sep 11, 2007 27.76 28.13 27.69 28.13 74,300 +0.55(+1.99%)
Sep 10, 2007 27.38 27.94 27.19 27.58 302,600 -0.01(-0.04%)
Sep 07, 2007 27.06 27.59 26.92 27.59 135,000 +0.09(+0.33%)
Sep 06, 2007 27.87 27.97 27.22 27.50 413,900 -0.23(-0.83%)
Sep 05, 2007 28.15 28.15 27.67 27.73 159,400 -0.70(-2.46%)
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.