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 29, 2013 41.32 41.36 40.67 40.80 76,711 -0.42(-1.02%)
Nov 27, 2013 40.52 41.32 40.40 41.22 138,407 +0.56(+1.38%)
Nov 26, 2013 41.00 41.00 40.35 40.66 199,844 -0.27(-0.66%)
Nov 25, 2013 41.29 41.43 40.85 40.93 118,346 -0.37(-0.90%)
Nov 22, 2013 41.08 41.42 41.02 41.30 198,272 +0.22(+0.54%)
Nov 21, 2013 40.75 41.45 40.28 41.08 354,655 +0.40(+0.98%)
Nov 20, 2013 41.74 41.98 40.31 40.68 337,176 -1.00(-2.40%)
Nov 19, 2013 42.03 42.20 41.30 41.68 80,114 -0.20(-0.48%)
Nov 18, 2013 42.21 42.28 41.83 41.88 124,827 -0.13(-0.31%)
Nov 15, 2013 41.88 42.05 41.62 42.01 219,387 +0.00(+0.00%)
Nov 14, 2013 41.94 42.48 41.85 42.01 77,730 +0.22(+0.53%)
Nov 13, 2013 41.63 41.99 41.48 41.79 161,215 +0.08(+0.19%)
Nov 12, 2013 41.89 42.00 41.44 41.71 143,556 -0.20(-0.48%)
Nov 11, 2013 42.18 42.71 41.77 41.91 149,803 -0.43(-1.02%)
Nov 08, 2013 42.50 42.63 41.67 42.34 151,224 -0.35(-0.82%)
Nov 07, 2013 43.72 43.72 42.57 42.69 74,329 -0.95(-2.18%)
Nov 06, 2013 44.19 44.20 43.48 43.64 106,861 -0.26(-0.59%)
Nov 05, 2013 44.77 45.04 43.62 43.90 144,863 -1.08(-2.40%)
Nov 04, 2013 44.66 45.14 44.06 44.98 195,112 +0.62(+1.40%)
Nov 01, 2013 44.42 44.83 43.90 44.36 211,021 -0.21(-0.47%)
Oct 31, 2013 45.48 45.91 44.46 44.57 200,053 -0.91(-2.00%)
Oct 30, 2013 45.71 45.91 45.42 45.48 142,234 -0.33(-0.72%)
Oct 29, 2013 45.44 45.89 45.04 45.81 179,692 +0.38(+0.84%)
Oct 28, 2013 45.82 45.82 44.95 45.43 104,650 -0.24(-0.53%)
Oct 25, 2013 45.90 45.90 45.37 45.67 122,696 -0.03(-0.07%)
Oct 24, 2013 45.48 45.96 45.18 45.70 135,740 +0.36(+0.79%)
Oct 23, 2013 44.70 45.38 44.59 45.34 267,003 +0.56(+1.25%)
Oct 22, 2013 44.66 44.87 44.14 44.78 242,440 +0.35(+0.79%)
Oct 21, 2013 44.48 44.50 43.90 44.43 175,968 +0.23(+0.52%)
Oct 18, 2013 44.30 44.30 43.72 44.20 129,472 +0.28(+0.64%)
Oct 17, 2013 43.31 43.99 42.83 43.92 270,273 +0.54(+1.24%)
Oct 16, 2013 42.88 43.55 42.78 43.38 97,078 +0.78(+1.83%)
Oct 15, 2013 42.74 42.97 42.53 42.60 199,719 -0.20(-0.47%)
Oct 14, 2013 42.49 42.81 42.40 42.80 234,721 +0.04(+0.09%)
Oct 11, 2013 42.19 42.83 42.15 42.76 191,776 +0.41(+0.97%)
Oct 10, 2013 42.32 42.51 41.90 42.35 181,994 +0.42(+1.00%)
Oct 09, 2013 41.77 42.58 41.66 41.93 120,696 +0.20(+0.48%)
Oct 08, 2013 41.80 42.14 41.53 41.73 109,574 -0.03(-0.07%)
Oct 07, 2013 42.01 42.45 41.74 41.76 132,701 -0.46(-1.09%)
Oct 04, 2013 42.68 42.87 42.09 42.22 108,716 -0.56(-1.31%)
Oct 03, 2013 43.70 43.70 42.50 42.78 200,834 -0.96(-2.19%)
Oct 02, 2013 44.02 44.46 43.55 43.74 99,776 -0.53(-1.20%)
Oct 01, 2013 42.65 44.68 42.64 44.27 156,161 +1.65(+3.87%)
Sep 30, 2013 42.96 43.52 42.24 42.62 146,005 -0.71(-1.64%)
Sep 27, 2013 43.94 44.54 43.24 43.33 105,675 -0.77(-1.75%)
Sep 26, 2013 44.18 44.69 43.73 44.10 193,915 -0.48(-1.08%)
Sep 25, 2013 44.99 45.31 44.50 44.58 128,689 -0.19(-0.42%)
Sep 24, 2013 45.25 45.40 44.77 44.77 100,348 -0.48(-1.06%)
Sep 23, 2013 45.31 45.93 45.15 45.25 93,171 -0.27(-0.59%)
Sep 20, 2013 46.25 46.60 45.41 45.52 224,370 -0.83(-1.79%)
Sep 19, 2013 46.19 46.62 46.02 46.35 245,785 +0.26(+0.57%)
Sep 18, 2013 45.20 46.35 44.86 46.09 371,926 +0.97(+2.15%)
Sep 17, 2013 44.86 45.37 44.65 45.12 119,862 +0.11(+0.24%)
Sep 16, 2013 45.80 45.30 44.78 45.01 208,628 -0.10(-0.22%)
Sep 13, 2013 45.18 45.59 44.82 45.11 141,287 +0.13(+0.29%)
Sep 12, 2013 45.54 46.00 44.87 44.98 61,947 -0.54(-1.19%)
Sep 11, 2013 44.75 45.52 44.71 45.52 109,075 +0.74(+1.65%)
Sep 10, 2013 45.40 45.51 44.45 44.78 133,636 -0.28(-0.62%)
Sep 09, 2013 43.54 45.06 43.46 45.06 119,501 +1.67(+3.85%)
Sep 06, 2013 42.95 43.66 42.82 43.39 89,125 +0.81(+1.90%)
Sep 05, 2013 42.79 42.79 42.35 42.58 136,989 -0.15(-0.35%)
Sep 04, 2013 42.23 42.75 42.16 42.73 183,591 +0.54(+1.28%)
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.