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, 2007 13.41 13.50 13.30 13.47 411,934 +0.10(+0.75%)
May 30, 2007 13.08 13.41 13.08 13.37 472,128 +0.23(+1.76%)
May 29, 2007 12.95 13.21 12.95 13.14 342,551 +0.25(+1.92%)
May 25, 2007 12.95 13.14 12.76 12.89 468,911 +0.05(+0.41%)
May 24, 2007 13.02 13.04 12.77 12.84 671,777 -0.18(-1.37%)
May 23, 2007 13.06 13.21 13.01 13.02 240,773 -0.01(-0.10%)
May 22, 2007 13.07 13.14 13.02 13.03 436,287 -0.05(-0.37%)
May 21, 2007 13.08 13.19 13.01 13.08 490,967 -0.00(-0.03%)
May 18, 2007 13.18 13.25 13.08 13.08 414,691 -0.09(-0.66%)
May 17, 2007 13.27 13.31 13.08 13.17 424,570 -0.16(-1.18%)
May 16, 2007 13.42 13.43 13.20 13.33 316,130 -0.08(-0.58%)
May 15, 2007 13.36 13.82 13.30 13.41 1,196,976 +0.01(+0.06%)
May 14, 2007 13.42 13.46 13.36 13.40 254,558 -0.05(-0.39%)
May 11, 2007 13.35 13.50 13.28 13.45 414,461 +0.17(+1.31%)
May 10, 2007 13.03 13.39 13.01 13.28 665,804 +0.15(+1.13%)
May 09, 2007 12.95 13.18 12.93 13.13 378,161 +0.19(+1.45%)
May 08, 2007 13.02 13.07 12.93 12.94 274,087 -0.16(-1.23%)
May 07, 2007 13.14 13.19 13.06 13.10 360,701 +0.00(+0.00%)
May 04, 2007 13.24 13.24 13.03 13.10 672,236 +0.03(+0.23%)
May 03, 2007 13.06 13.28 13.03 13.07 458,343 +0.03(+0.23%)
May 02, 2007 12.97 13.10 12.96 13.04 262,829 +0.10(+0.81%)
May 01, 2007 12.98 13.03 12.85 12.94 250,882 -0.02(-0.13%)
Apr 30, 2007 13.21 13.21 12.85 12.95 314,752 -0.21(-1.59%)
Apr 27, 2007 13.26 13.30 13.15 13.16 275,695 -0.03(-0.26%)
Apr 26, 2007 13.24 13.30 13.18 13.20 212,055 -0.07(-0.52%)
Apr 25, 2007 13.42 13.45 13.23 13.27 133,482 -0.07(-0.52%)
Apr 24, 2007 13.47 13.47 13.20 13.34 191,837 -0.05(-0.39%)
Apr 23, 2007 13.25 13.45 13.25 13.39 242,611 +0.16(+1.18%)
Apr 20, 2007 13.21 13.47 13.11 13.23 349,443 +0.16(+1.20%)
Apr 19, 2007 13.17 13.19 13.01 13.08 419,056 -0.13(-1.02%)
Apr 18, 2007 13.42 13.42 13.21 13.21 355,876 -0.23(-1.68%)
Apr 17, 2007 13.32 13.48 13.27 13.44 151,632 +0.10(+0.78%)
Apr 16, 2007 13.30 13.35 13.22 13.33 206,541 +0.12(+0.92%)
Apr 13, 2007 13.16 13.25 13.08 13.21 329,685 +0.03(+0.20%)
Apr 12, 2007 13.18 13.21 13.06 13.18 351,051 +0.00(+0.00%)
Apr 11, 2007 13.40 13.40 13.06 13.18 628,125 -0.31(-2.32%)
Apr 10, 2007 13.41 13.58 13.41 13.50 519,915 +0.06(+0.42%)
Apr 09, 2007 13.38 13.47 13.32 13.44 427,097 +0.07(+0.49%)
Apr 05, 2007 13.44 13.46 13.35 13.38 232,962 -0.05(-0.36%)
Apr 04, 2007 13.45 13.46 13.31 13.42 229,746 -0.05(-0.39%)
Apr 03, 2007 13.51 13.56 13.38 13.48 564,256 -0.04(-0.29%)
Apr 02, 2007 13.46 13.53 13.38 13.51 244,449 +0.01(+0.10%)
Mar 30, 2007 13.24 13.54 13.06 13.50 492,116 +0.14(+1.04%)
Mar 29, 2007 13.45 13.52 13.26 13.36 204,014 -0.00(-0.03%)
Mar 28, 2007 13.42 13.49 13.24 13.37 478,561 -0.15(-1.13%)
Mar 27, 2007 13.69 13.69 13.46 13.52 593,434 -0.24(-1.71%)
Mar 26, 2007 13.92 13.92 13.58 13.75 370,350 -0.07(-0.47%)
Mar 23, 2007 13.93 13.99 13.79 13.82 402,974 -0.13(-0.94%)
Mar 22, 2007 13.97 13.97 13.77 13.95 457,883 +0.02(+0.16%)
Mar 21, 2007 13.70 14.04 13.59 13.93 411,704 +0.22(+1.59%)
Mar 20, 2007 13.45 13.74 13.41 13.71 209,758 +0.22(+1.65%)
Mar 19, 2007 13.40 13.49 13.30 13.49 229,286 +0.14(+1.04%)
Mar 16, 2007 13.61 13.86 13.27 13.35 486,372 -0.25(-1.86%)
Mar 15, 2007 13.82 14.10 13.48 13.60 506,130 +0.39(+2.97%)
Mar 14, 2007 13.17 13.34 12.96 13.21 180,810 +0.04(+0.33%)
Mar 13, 2007 13.51 13.43 13.11 13.17 423,421 -0.34(-2.51%)
Mar 12, 2007 13.33 13.65 13.32 13.51 170,701 +0.11(+0.85%)
Mar 09, 2007 13.42 13.50 13.34 13.39 212,744 +0.05(+0.39%)
Mar 08, 2007 13.34 13.53 13.21 13.34 281,438 +0.06(+0.43%)
Mar 07, 2007 13.28 13.54 13.25 13.28 314,292 +0.01(+0.07%)
Mar 06, 2007 13.04 13.35 12.95 13.28 244,679 +0.35(+2.69%)
Mar 05, 2007 12.95 13.02 12.85 12.93 420,205 -0.12(-0.90%)
Mar 02, 2007 13.12 13.23 13.01 13.04 306,481 -0.13(-0.99%)
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.