Sun Communities (NY: SUI )

132.68 -0.21 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 82.73 84.84 82.65 83.27 489,118 +0.76(+0.92%)
Jul 30, 2018 81.99 82.70 81.65 82.52 439,589 +0.58(+0.71%)
Jul 27, 2018 82.47 82.90 81.76 81.93 331,031 -0.60(-0.73%)
Jul 26, 2018 83.44 84.07 81.94 82.53 518,233 -0.43(-0.52%)
Jul 25, 2018 82.46 83.46 82.46 82.96 467,109 +0.58(+0.71%)
Jul 24, 2018 83.06 83.16 82.13 82.38 446,379 -0.90(-1.08%)
Jul 23, 2018 83.46 83.56 82.80 83.28 236,124 -0.03(-0.03%)
Jul 20, 2018 84.59 84.59 83.08 83.31 555,412 -1.38(-1.63%)
Jul 19, 2018 83.98 85.32 83.73 84.69 387,281 +0.76(+0.91%)
Jul 18, 2018 83.87 84.40 83.48 83.92 287,727 -0.13(-0.15%)
Jul 17, 2018 85.12 85.34 83.89 84.05 475,397 -0.95(-1.12%)
Jul 16, 2018 84.94 85.29 84.45 85.01 415,821 -0.27(-0.31%)
Jul 13, 2018 85.62 85.86 85.08 85.27 382,640 +0.12(+0.14%)
Jul 12, 2018 84.77 85.39 84.32 85.15 407,745 +0.42(+0.50%)
Jul 11, 2018 84.48 85.00 84.45 84.73 363,367 +0.45(+0.53%)
Jul 10, 2018 84.28 84.67 83.90 84.29 352,805 +0.20(+0.23%)
Jul 09, 2018 85.26 85.26 83.56 84.09 442,617 -1.17(-1.37%)
Jul 06, 2018 85.30 85.66 84.83 85.26 264,176 +0.11(+0.13%)
Jul 05, 2018 84.78 85.20 84.10 85.14 297,615 +0.62(+0.73%)
Jul 03, 2018 84.53 84.53 84.53 0 +0.56(+0.66%)
Jul 02, 2018 83.93 84.43 83.02 83.97 335,962 -0.09(-0.11%)
Jun 29, 2018 83.63 84.65 83.19 84.06 508,182 +0.14(+0.16%)
Jun 28, 2018 82.95 83.96 82.90 83.92 540,457 +0.95(+1.15%)
Jun 27, 2018 83.18 83.46 82.63 82.97 394,306 +0.00(+0.00%)
Jun 26, 2018 83.23 83.55 82.84 82.97 388,703 -0.25(-0.30%)
Jun 25, 2018 82.84 83.42 82.59 83.22 347,289 +0.28(+0.34%)
Jun 22, 2018 82.55 83.00 81.98 82.94 403,956 +0.74(+0.90%)
Jun 21, 2018 82.50 82.66 81.91 82.20 386,974 -0.07(-0.08%)
Jun 20, 2018 81.97 82.35 81.33 82.26 272,949 +0.67(+0.83%)
Jun 19, 2018 82.02 82.61 81.46 81.59 310,822 -0.65(-0.79%)
Jun 18, 2018 82.06 82.46 81.46 82.24 295,905 -0.03(-0.04%)
Jun 15, 2018 82.29 82.13 82.27 478,478 -0.02(-0.02%)
Jun 14, 2018 81.55 82.52 81.55 82.29 234,110 +0.96(+1.18%)
Jun 13, 2018 82.15 82.46 80.57 81.33 518,239 -0.71(-0.86%)
Jun 12, 2018 81.79 82.58 81.56 82.03 664,052 +0.03(+0.04%)
Jun 11, 2018 82.60 82.84 81.79 82.00 312,384 -0.61(-0.73%)
Jun 08, 2018 82.40 82.66 82.36 82.61 262,335 +0.28(+0.34%)
Jun 07, 2018 82.35 82.48 81.72 82.32 650,291 +0.10(+0.12%)
Jun 06, 2018 81.76 82.22 543,073 -0.63(-0.76%)
Jun 05, 2018 83.96 84.40 82.74 82.85 818,842 -0.95(-1.13%)
Jun 04, 2018 83.13 83.90 82.72 83.80 437,394 +0.79(+0.96%)
Jun 01, 2018 82.36 83.17 81.85 83.01 380,252 +0.58(+0.70%)
May 31, 2018 82.26 82.65 81.62 82.43 467,668 -0.03(-0.03%)
May 30, 2018 80.64 82.85 80.64 82.45 703,513 +1.41(+1.74%)
May 29, 2018 79.78 81.47 79.66 81.04 558,640 +1.08(+1.35%)
May 25, 2018 79.96 79.96 79.96 0 +0.75(+0.95%)
May 24, 2018 79.99 80.13 79.14 79.21 388,417 -0.38(-0.48%)
May 23, 2018 78.52 80.23 78.52 79.60 361,451 +1.18(+1.50%)
May 22, 2018 78.04 78.52 77.93 78.42 502,935 +0.20(+0.26%)
May 21, 2018 78.33 78.79 77.72 78.21 494,599 +0.09(+0.11%)
May 18, 2018 78.31 78.61 77.78 78.13 527,306 +0.12(+0.15%)
May 17, 2018 78.56 78.57 77.61 78.01 472,359 -0.36(-0.46%)
May 16, 2018 78.85 79.06 78.19 78.37 339,431 -0.47(-0.59%)
May 15, 2018 79.02 79.14 78.49 78.84 441,141 -0.66(-0.83%)
May 14, 2018 80.23 80.23 78.81 79.49 361,836 -0.74(-0.92%)
May 11, 2018 80.61 80.85 80.13 80.23 200,645 -0.26(-0.33%)
May 10, 2018 80.52 80.65 80.21 80.50 255,574 +0.30(+0.37%)
May 09, 2018 80.00 80.23 79.74 80.20 372,881 -0.05(-0.06%)
May 08, 2018 80.81 80.81 80.07 80.25 310,655 -0.49(-0.60%)
May 07, 2018 80.51 80.87 80.51 80.74 451,655 +0.48(+0.59%)
May 04, 2018 79.76 80.44 79.76 80.26 551,179 +0.43(+0.53%)
May 03, 2018 79.70 80.08 79.54 79.83 418,110 +0.14(+0.17%)
May 02, 2018 79.83 80.14 79.24 79.70 742,908 -0.31(-0.38%)
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.