Sun Communities (NY: SUI )

144.14 +1.03 (+0.72%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.28 32.39 32.03 32.05 359,979 -0.20(-0.62%)
Feb 27, 2013 32.14 32.41 32.05 32.25 136,040 +0.08(+0.26%)
Feb 26, 2013 32.17 32.43 31.79 32.17 242,340 +0.01(+0.02%)
Feb 25, 2013 32.70 32.83 32.10 32.16 240,820 -0.51(-1.56%)
Feb 22, 2013 32.37 32.68 32.17 32.67 282,265 +0.48(+1.48%)
Feb 21, 2013 32.17 32.68 31.94 32.19 301,719 -0.01(-0.02%)
Feb 20, 2013 32.20 32.58 31.96 32.20 338,813 +0.03(+0.09%)
Feb 19, 2013 31.47 32.20 31.46 32.17 273,228 +0.70(+2.23%)
Feb 15, 2013 31.26 31.57 31.15 31.47 234,224 +0.28(+0.88%)
Feb 14, 2013 30.87 31.50 30.87 31.19 195,945 +0.38(+1.23%)
Feb 13, 2013 30.46 30.82 30.38 30.82 153,988 +0.37(+1.20%)
Feb 12, 2013 30.03 30.53 30.00 30.45 112,393 +0.42(+1.40%)
Feb 11, 2013 30.12 30.27 29.97 30.03 102,152 -0.11(-0.37%)
Feb 08, 2013 29.76 30.21 29.65 30.14 109,359 +0.47(+1.58%)
Feb 07, 2013 29.67 29.79 29.49 29.67 75,950 +0.02(+0.07%)
Feb 06, 2013 29.45 29.69 29.34 29.65 117,122 -0.03(-0.12%)
Feb 04, 2013 29.82 30.02 29.56 29.69 149,491 -0.21(-0.71%)
Feb 01, 2013 29.66 29.93 29.62 29.90 229,861 +0.32(+1.07%)
Jan 31, 2013 29.42 29.62 29.19 29.58 187,589 +0.17(+0.56%)
Jan 30, 2013 29.97 30.03 29.29 29.42 153,752 -0.65(-2.18%)
Jan 29, 2013 30.11 30.37 29.73 30.07 171,047 +0.03(+0.09%)
Jan 28, 2013 29.89 30.11 29.74 30.04 132,992 +0.19(+0.62%)
Jan 25, 2013 29.87 29.87 29.55 29.86 147,148 +0.03(+0.09%)
Jan 24, 2013 29.96 30.09 29.45 29.83 290,108 -0.18(-0.60%)
Jan 23, 2013 29.78 30.09 29.78 30.01 162,417 +0.19(+0.65%)
Jan 22, 2013 29.65 29.82 29.55 29.82 125,335 +0.17(+0.56%)
Jan 18, 2013 29.51 29.71 29.25 29.65 167,529 +0.18(+0.61%)
Jan 17, 2013 29.21 29.53 29.02 29.47 195,233 +0.42(+1.45%)
Jan 16, 2013 28.99 29.16 28.76 29.05 89,323 +0.02(+0.07%)
Jan 15, 2013 28.75 29.07 28.53 29.03 179,093 +0.37(+1.27%)
Jan 14, 2013 28.24 28.67 27.95 28.67 253,779 +0.43(+1.51%)
Jan 11, 2013 28.69 28.69 28.15 28.24 155,908 -0.40(-1.39%)
Jan 10, 2013 28.66 28.70 28.47 28.64 137,081 +0.08(+0.29%)
Jan 09, 2013 28.23 28.58 28.17 28.56 156,293 +0.39(+1.37%)
Jan 08, 2013 27.88 28.30 27.88 28.17 155,772 +0.20(+0.71%)
Jan 07, 2013 28.16 28.37 27.82 27.97 347,116 -0.21(-0.76%)
Jan 04, 2013 28.23 28.40 28.06 28.18 169,162 +0.12(+0.42%)
Jan 03, 2013 28.28 28.49 28.03 28.07 187,916 -0.17(-0.59%)
Jan 02, 2013 28.08 28.30 27.45 28.23 307,093 +0.78(+2.84%)
Dec 31, 2012 26.94 27.56 26.94 27.45 154,407 +0.52(+1.92%)
Dec 28, 2012 26.96 27.35 26.94 26.94 140,767 -0.12(-0.43%)
Dec 27, 2012 27.16 27.25 26.70 27.06 143,306 +0.12(+0.43%)
Dec 26, 2012 27.05 27.34 26.88 26.94 169,795 -0.14(-0.53%)
Dec 24, 2012 27.02 27.11 26.91 27.08 85,369 -0.03(-0.13%)
Dec 21, 2012 26.82 27.28 26.81 27.11 443,895 +0.14(+0.50%)
Dec 20, 2012 26.67 27.11 26.52 26.98 185,468 +0.31(+1.17%)
Dec 19, 2012 26.50 26.79 26.44 26.67 175,708 +0.22(+0.85%)
Dec 18, 2012 26.27 26.45 26.15 26.44 162,814 +0.15(+0.57%)
Dec 17, 2012 26.28 26.52 26.10 26.29 258,996 +0.22(+0.86%)
Dec 14, 2012 26.33 26.48 25.96 26.07 189,022 -0.14(-0.52%)
Dec 13, 2012 26.36 26.49 26.04 26.21 116,501 -0.18(-0.69%)
Dec 12, 2012 26.95 27.02 26.25 26.39 207,134 -0.58(-2.14%)
Dec 11, 2012 27.05 27.23 26.82 26.97 183,800 +0.10(+0.38%)
Dec 10, 2012 26.97 29.14 26.72 26.86 128,654 +0.00(+0.00%)
Dec 07, 2012 26.78 27.00 26.63 26.86 150,726 +0.35(+1.30%)
Dec 06, 2012 26.56 26.79 26.33 26.52 180,082 -0.08(-0.31%)
Dec 05, 2012 26.83 26.89 26.50 26.60 149,455 -0.23(-0.86%)
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.