Sun Communities (NY: SUI )

132.68 -0.21 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 17.97 18.06 17.82 17.88 71,451 +0.13(+0.76%)
May 28, 2002 17.56 17.75 17.35 17.75 90,979 +0.18(+1.04%)
May 27, 2002 17.84 17.84 17.56 17.56 50,544 +0.00(+0.00%)
May 24, 2002 17.84 17.84 17.56 17.56 50,544 -0.28(-1.56%)
May 23, 2002 17.50 17.84 17.33 17.84 61,571 +0.34(+1.96%)
May 22, 2002 17.52 17.71 17.45 17.50 51,922 -0.07(-0.37%)
May 21, 2002 17.50 17.56 17.37 17.56 86,844 +0.07(+0.37%)
May 20, 2002 17.57 17.57 17.43 17.50 19,987 -0.09(-0.52%)
May 17, 2002 17.24 17.63 17.11 17.59 121,076 +0.33(+1.92%)
May 16, 2002 17.41 17.41 17.20 17.26 42,503 -0.15(-0.87%)
May 15, 2002 17.41 17.42 17.37 17.41 40,435 +0.00(+0.02%)
May 14, 2002 17.42 17.42 17.30 17.41 56,517 +0.01(+0.05%)
May 13, 2002 17.39 17.41 17.35 17.40 71,221 +0.01(+0.05%)
May 10, 2002 17.81 17.81 17.32 17.39 65,937 -0.38(-2.13%)
May 09, 2002 17.90 17.93 17.72 17.77 137,617 -0.14(-0.75%)
May 08, 2002 17.98 17.98 17.89 17.90 136,009 -0.05(-0.29%)
May 07, 2002 17.98 18.02 17.91 17.95 88,681 -0.07(-0.36%)
May 06, 2002 18.11 18.17 17.98 18.02 68,234 -0.09(-0.48%)
May 03, 2002 17.98 18.12 17.97 18.11 229,746 +0.11(+0.60%)
May 02, 2002 17.83 18.02 17.82 18.00 77,424 +0.21(+1.17%)
May 01, 2002 17.67 17.80 17.55 17.79 90,060 +0.12(+0.66%)
Apr 30, 2002 17.48 17.67 17.47 17.67 89,371 +0.26(+1.50%)
Apr 29, 2002 17.35 17.41 17.28 17.41 45,949 +0.13(+0.76%)
Apr 26, 2002 17.45 17.50 17.28 17.28 22,974 -0.19(-1.07%)
Apr 25, 2002 17.19 17.47 17.18 17.47 83,397 +0.32(+1.85%)
Apr 24, 2002 17.08 17.38 17.06 17.15 109,818 +0.15(+0.87%)
Apr 23, 2002 17.39 17.40 16.98 17.00 86,384 -0.40(-2.28%)
Apr 22, 2002 17.52 17.52 17.31 17.40 72,140 -0.00(-0.02%)
Apr 19, 2002 17.48 17.54 17.37 17.40 95,114 -0.05(-0.30%)
Apr 18, 2002 17.41 17.50 17.40 17.45 105,683 +0.00(+0.00%)
Apr 17, 2002 17.58 17.58 17.41 17.45 65,707 -0.11(-0.62%)
Apr 16, 2002 17.65 17.67 17.55 17.56 101,547 -0.09(-0.49%)
Apr 15, 2002 17.78 17.80 17.58 17.65 51,003 -0.15(-0.86%)
Apr 12, 2002 17.85 17.85 17.67 17.80 109,129 -0.04(-0.24%)
Apr 11, 2002 17.75 17.98 17.71 17.85 297,521 +0.12(+0.69%)
Apr 10, 2002 17.39 17.72 17.39 17.72 136,239 +0.34(+1.93%)
Apr 09, 2002 17.26 17.46 17.19 17.39 850,060 -0.07(-0.40%)
Apr 08, 2002 17.30 17.46 17.28 17.46 75,816 +0.18(+1.03%)
Apr 05, 2002 17.02 17.31 17.02 17.28 686,251 +0.27(+1.56%)
Apr 04, 2002 17.01 17.04 17.00 17.01 78,573 -0.00(-0.03%)
Apr 03, 2002 17.08 17.15 17.02 17.02 53,530 -0.01(-0.08%)
Apr 02, 2002 17.02 17.11 17.02 17.03 955,054 +0.03(+0.21%)
Apr 01, 2002 17.11 17.11 16.98 17.00 64,099 -0.11(-0.64%)
Mar 29, 2002 17.21 17.21 17.06 17.11 121,995 +0.00(+0.00%)
Mar 28, 2002 17.21 17.21 17.06 17.11 121,995 -0.08(-0.46%)
Mar 27, 2002 17.03 17.21 16.98 17.18 139,915 +0.11(+0.66%)
Mar 26, 2002 17.24 17.29 17.07 17.07 103,385 -0.17(-0.96%)
Mar 25, 2002 17.25 17.26 17.09 17.24 43,881 +0.00(+0.00%)
Mar 22, 2002 17.24 17.28 17.19 17.24 64,788 +0.00(+0.00%)
Mar 21, 2002 17.24 17.24 17.15 17.24 1,004,449 +0.01(+0.05%)
Mar 20, 2002 17.37 17.37 17.21 17.23 811,003 -0.11(-0.65%)
Mar 19, 2002 17.37 17.39 17.34 17.34 98,561 -0.03(-0.15%)
Mar 18, 2002 17.42 17.43 17.35 17.37 167,714 -0.04(-0.25%)
Mar 15, 2002 17.30 17.41 17.30 17.41 94,885 +0.00(+0.02%)
Mar 14, 2002 17.37 17.49 17.37 17.41 76,964 +0.03(+0.20%)
Mar 13, 2002 17.36 17.38 17.28 17.37 300,507 +0.03(+0.18%)
Mar 12, 2002 17.38 17.39 17.34 17.34 214,353 -0.06(-0.35%)
Mar 11, 2002 17.38 17.41 17.26 17.40 134,631 +0.01(+0.07%)
Mar 08, 2002 17.39 17.41 17.35 17.39 75,356 +0.00(+0.00%)
Mar 07, 2002 17.40 17.41 17.37 17.39 6,593,711 +0.00(+0.00%)
Mar 06, 2002 17.06 17.39 17.05 17.39 95,114 +0.34(+1.99%)
Mar 05, 2002 16.87 17.05 16.77 17.05 410,326 +0.19(+1.14%)
Mar 04, 2002 16.87 16.91 16.74 16.86 52,382 -0.01(-0.05%)
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.