Sun Communities (NY: SUI )

128.68 +2.38 (+1.88%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 109.94 114.96 105.43 113.60 1,514,551 +2.30(+2.07%)
Mar 30, 2020 114.35 116.63 105.19 111.30 1,520,895 +0.04(+0.03%)
Mar 27, 2020 100.68 115.35 100.36 111.26 1,094,286 +8.55(+8.33%)
Mar 26, 2020 98.54 103.89 95.81 102.71 1,338,000 +4.16(+4.22%)
Mar 25, 2020 96.67 104.12 96.27 98.55 834,002 +0.50(+0.51%)
Mar 24, 2020 96.35 100.79 90.95 98.05 1,163,641 +5.89(+6.40%)
Mar 23, 2020 99.84 100.87 86.19 92.16 1,352,129 -9.28(-9.15%)
Mar 20, 2020 104.51 107.44 98.20 101.44 2,119,661 -1.85(-1.79%)
Mar 19, 2020 97.73 111.06 93.21 103.30 1,053,096 +3.62(+3.63%)
Mar 18, 2020 111.41 112.85 92.22 99.68 1,198,912 -17.77(-15.13%)
Mar 17, 2020 110.80 124.22 106.44 117.45 1,262,669 +9.13(+8.43%)
Mar 16, 2020 122.28 123.41 108.32 108.32 980,065 -25.78(-19.23%)
Mar 13, 2020 134.25 135.13 126.92 134.11 833,684 +5.42(+4.21%)
Mar 12, 2020 129.90 138.64 111.26 128.68 842,861 -9.94(-7.17%)
Mar 11, 2020 145.81 146.32 138.29 138.63 751,544 -9.99(-6.72%)
Mar 10, 2020 148.87 151.04 143.50 148.62 901,813 +1.80(+1.23%)
Mar 09, 2020 145.55 148.60 145.21 146.82 789,442 -6.46(-4.21%)
Mar 06, 2020 148.84 153.91 146.92 153.27 634,139 +0.81(+0.53%)
Mar 05, 2020 152.06 155.74 151.20 152.46 505,012 -1.41(-0.92%)
Mar 04, 2020 149.67 154.12 148.93 153.87 564,476 +6.65(+4.52%)
Mar 03, 2020 145.18 150.14 145.08 147.22 657,122 +2.41(+1.66%)
Mar 02, 2020 139.28 144.94 139.08 144.81 688,774 +6.60(+4.77%)
Feb 28, 2020 139.57 139.72 134.46 138.21 1,199,147 -3.53(-2.49%)
Feb 27, 2020 148.62 149.70 141.74 141.74 640,283 -7.91(-5.29%)
Feb 26, 2020 153.77 154.21 149.59 149.65 626,320 -4.49(-2.91%)
Feb 25, 2020 154.31 155.33 152.88 154.14 643,429 -0.14(-0.09%)
Feb 24, 2020 154.27 156.29 153.70 154.28 516,060 -1.82(-1.16%)
Feb 21, 2020 155.82 156.48 155.02 156.09 356,503 +0.15(+0.09%)
Feb 20, 2020 151.57 157.29 149.20 155.95 610,840 +3.63(+2.39%)
Feb 19, 2020 152.82 153.69 151.94 152.32 365,453 -0.37(-0.24%)
Feb 18, 2020 152.47 152.85 151.59 152.69 299,911 +0.81(+0.54%)
Feb 14, 2020 150.37 152.21 150.37 151.87 318,784 +1.83(+1.22%)
Feb 13, 2020 150.20 151.26 149.44 150.05 387,090 -0.30(-0.20%)
Feb 12, 2020 148.48 150.57 147.97 150.34 334,499 +1.48(+1.00%)
Feb 11, 2020 146.95 149.01 146.95 148.86 389,267 +1.60(+1.09%)
Feb 10, 2020 147.28 148.79 147.06 147.26 365,013 +0.46(+0.31%)
Feb 07, 2020 146.53 147.71 145.89 146.80 423,976 +0.79(+0.54%)
Feb 06, 2020 144.10 146.20 143.24 146.01 701,550 +2.14(+1.49%)
Feb 05, 2020 144.83 145.28 143.26 143.87 434,948 -1.27(-0.87%)
Feb 04, 2020 145.53 146.17 144.94 145.14 329,501 -0.63(-0.43%)
Feb 03, 2020 147.34 147.60 145.47 145.77 425,173 -0.84(-0.57%)
Jan 31, 2020 146.12 147.37 145.63 146.61 583,921 +0.54(+0.37%)
Jan 30, 2020 145.17 146.46 144.91 146.07 539,977 +0.90(+0.62%)
Jan 29, 2020 144.13 145.90 143.41 145.16 378,371 +1.47(+1.02%)
Jan 28, 2020 143.15 144.20 142.53 143.70 341,638 +0.82(+0.58%)
Jan 27, 2020 142.40 143.09 141.70 142.88 397,106 -0.02(-0.01%)
Jan 24, 2020 142.18 143.31 141.95 142.90 235,161 +0.86(+0.60%)
Jan 23, 2020 142.26 142.88 141.30 142.04 328,190 +0.14(+0.10%)
Jan 22, 2020 142.46 143.58 141.03 141.90 574,559 -0.56(-0.39%)
Jan 21, 2020 140.19 142.53 140.13 142.46 450,915 +2.41(+1.72%)
Jan 17, 2020 139.84 140.83 139.54 140.06 421,543 +0.23(+0.17%)
Jan 16, 2020 139.03 140.03 138.53 139.82 480,648 +1.05(+0.76%)
Jan 15, 2020 138.74 139.58 137.99 138.77 646,935 +0.33(+0.24%)
Jan 14, 2020 138.70 138.94 137.22 138.44 714,320 -0.01(-0.01%)
Jan 13, 2020 135.37 138.68 135.37 138.45 763,821 +2.96(+2.18%)
Jan 10, 2020 133.95 135.67 133.37 135.49 737,451 +1.77(+1.33%)
Jan 09, 2020 133.78 134.43 133.34 133.72 748,176 -0.06(-0.04%)
Jan 08, 2020 133.01 134.04 132.72 133.77 733,795 +0.97(+0.73%)
Jan 07, 2020 134.65 134.65 132.34 132.81 452,115 -2.03(-1.51%)
Jan 06, 2020 135.16 135.82 134.57 134.84 800,326 -0.61(-0.45%)
Jan 03, 2020 133.05 135.92 132.84 135.45 433,599 +2.19(+1.64%)
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.