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 (%)
Jun 30, 2020 135.04 137.21 134.42 135.68 621,187 +1.24(+0.92%)
Jun 29, 2020 135.34 136.13 132.65 134.44 516,000 -1.55(-1.14%)
Jun 26, 2020 139.63 140.37 135.55 135.99 1,583,400 -4.38(-3.12%)
Jun 25, 2020 137.38 140.94 136.02 140.37 461,216 +2.60(+1.89%)
Jun 24, 2020 138.52 140.52 133.80 137.77 590,095 -2.55(-1.82%)
Jun 23, 2020 145.50 145.55 140.32 140.32 392,269 -4.05(-2.81%)
Jun 22, 2020 142.36 145.72 140.36 144.37 672,146 +2.01(+1.41%)
Jun 19, 2020 147.19 147.19 141.02 142.36 1,665,200 -2.35(-1.62%)
Jun 18, 2020 144.59 145.55 143.12 144.71 435,458 -1.89(-1.29%)
Jun 17, 2020 148.52 148.52 145.65 146.60 446,880 -1.14(-0.77%)
Jun 16, 2020 147.06 149.66 145.57 147.74 770,651 +5.62(+3.95%)
Jun 15, 2020 134.14 143.29 134.02 142.12 771,845 +3.69(+2.67%)
Jun 12, 2020 140.74 140.74 134.17 138.43 496,300 +2.34(+1.72%)
Jun 11, 2020 137.01 139.61 135.95 136.09 468,889 -6.41(-4.50%)
Jun 10, 2020 143.89 145.30 140.71 142.50 483,048 -2.33(-1.61%)
Jun 09, 2020 141.44 145.83 140.26 144.83 427,254 +0.55(+0.38%)
Jun 08, 2020 142.84 144.60 139.46 144.28 802,916 +3.15(+2.23%)
Jun 05, 2020 143.37 147.55 140.80 141.13 837,400 +2.28(+1.64%)
Jun 04, 2020 142.13 143.64 135.79 138.85 720,047 -3.83(-2.68%)
Jun 03, 2020 141.88 143.76 140.52 142.68 831,906 +2.72(+1.94%)
Jun 02, 2020 142.23 142.23 139.56 139.96 1,007,390 -0.84(-0.60%)
Jun 01, 2020 137.73 141.65 137.30 140.80 404,886 +3.61(+2.63%)
May 29, 2020 137.59 138.68 136.06 137.19 642,800 -1.34(-0.97%)
May 28, 2020 140.00 140.46 137.18 138.53 760,487 -0.31(-0.22%)
May 27, 2020 143.29 143.70 137.16 138.84 989,988 -1.29(-0.92%)
May 26, 2020 137.41 140.27 136.52 140.13 557,090 +7.34(+5.53%)
May 22, 2020 133.28 134.30 131.78 132.79 588,800 -0.49(-0.37%)
May 21, 2020 133.06 135.65 132.59 133.28 434,464 -0.44(-0.33%)
May 20, 2020 135.14 135.14 131.25 133.72 596,550 +0.12(+0.09%)
May 19, 2020 132.89 135.11 132.29 133.60 578,099 -0.08(-0.06%)
May 18, 2020 129.46 135.46 129.46 133.68 724,452 +8.59(+6.87%)
May 15, 2020 121.41 125.31 119.89 125.09 718,500 +2.38(+1.94%)
May 14, 2020 122.11 124.22 118.81 122.71 527,699 -0.96(-0.78%)
May 13, 2020 129.72 130.34 122.86 123.67 547,869 -5.87(-4.53%)
May 12, 2020 138.37 138.37 128.91 129.54 916,123 -8.33(-6.04%)
May 11, 2020 132.77 139.26 132.77 137.87 722,235 +3.70(+2.76%)
May 08, 2020 132.81 134.60 131.63 134.17 473,900 +3.20(+2.44%)
May 07, 2020 127.27 132.33 127.27 130.97 615,702 +4.03(+3.17%)
May 06, 2020 132.56 132.60 126.83 126.94 584,655 -4.84(-3.67%)
May 05, 2020 133.56 134.78 131.33 131.78 400,417 -0.89(-0.67%)
May 04, 2020 131.60 133.46 128.36 132.67 587,626 -0.23(-0.17%)
May 01, 2020 131.15 133.16 129.56 132.90 647,600 -1.50(-1.12%)
Apr 30, 2020 130.45 135.00 130.00 134.40 1,198,121 +2.08(+1.57%)
Apr 29, 2020 132.50 135.89 131.00 132.32 2,239,568 -3.68(-2.71%)
Apr 28, 2020 138.58 140.43 135.96 136.00 692,518 -0.04(-0.03%)
Apr 27, 2020 127.99 137.93 126.50 136.04 1,619,645 +9.30(+7.34%)
Apr 24, 2020 122.35 127.55 120.83 126.74 937,400 +5.28(+4.35%)
Apr 23, 2020 118.37 124.75 116.01 121.46 1,614,898 -0.24(-0.20%)
Apr 22, 2020 119.67 123.33 117.01 121.70 878,478 +4.20(+3.57%)
Apr 21, 2020 115.80 118.25 115.77 117.50 1,044,936 -0.84(-0.71%)
Apr 20, 2020 125.97 126.49 117.74 118.34 861,942 -9.14(-7.17%)
Apr 17, 2020 128.22 130.08 126.52 127.48 607,700 +2.18(+1.74%)
Apr 16, 2020 127.21 128.18 123.79 125.30 890,691 -1.51(-1.19%)
Apr 15, 2020 127.00 128.64 123.82 126.81 690,389 -3.32(-2.55%)
Apr 14, 2020 130.80 133.14 128.41 130.13 813,342 +2.78(+2.18%)
Apr 13, 2020 132.32 132.62 125.79 127.35 597,395 -5.88(-4.41%)
Apr 09, 2020 125.53 138.33 125.53 133.23 663,600 +9.00(+7.24%)
Apr 08, 2020 120.72 124.92 117.99 124.23 896,481 +4.77(+3.99%)
Apr 07, 2020 123.10 124.99 114.99 119.46 752,460 +0.85(+0.72%)
Apr 06, 2020 111.18 121.56 108.65 118.61 1,244,357 +11.86(+11.11%)
Apr 03, 2020 110.58 111.30 105.36 106.75 630,400 -5.21(-4.65%)
Apr 02, 2020 112.15 116.16 109.45 111.96 690,454 -1.94(-1.70%)
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.